Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.22 | 44.17 | 42.90 | 43.66 | 8,870,761 | +0.34(+0.79%) |
Feb 26, 2016 | 44.67 | 44.76 | 43.18 | 43.32 | 13,569,669 | -1.21(-2.72%) |
Feb 25, 2016 | 44.43 | 44.76 | 44.05 | 44.53 | 8,313,064 | +0.24(+0.53%) |
Feb 24, 2016 | 43.86 | 44.40 | 43.26 | 44.30 | 10,204,524 | -0.01(-0.02%) |
Feb 23, 2016 | 43.87 | 44.76 | 43.86 | 44.31 | 10,397,469 | +0.12(+0.27%) |
Feb 22, 2016 | 42.29 | 44.27 | 42.54 | 44.19 | 14,082,509 | +1.90(+4.49%) |
Feb 19, 2016 | 42.05 | 42.67 | 41.85 | 42.29 | 11,687,067 | +0.24(+0.56%) |
Feb 18, 2016 | 42.00 | 42.25 | 41.62 | 42.05 | 12,092,669 | +0.33(+0.78%) |
Feb 17, 2016 | 40.71 | 41.88 | 40.69 | 41.73 | 11,421,333 | +1.38(+3.41%) |
Feb 16, 2016 | 39.37 | 40.43 | 39.00 | 40.35 | 8,978,382 | +1.44(+3.70%) |
Feb 12, 2016 | 38.92 | 38.91 | 38.91 | 38.91 | 8,344,025 | +0.38(+1.00%) |
Feb 11, 2016 | 38.46 | 39.27 | 38.02 | 38.53 | 11,104,311 | -0.51(-1.32%) |
Feb 10, 2016 | 38.47 | 39.50 | 38.32 | 39.04 | 12,582,392 | +1.16(+3.07%) |
Feb 09, 2016 | 36.41 | 38.33 | 36.12 | 37.88 | 13,390,593 | +1.09(+2.97%) |
Feb 08, 2016 | 37.27 | 37.54 | 36.14 | 36.79 | 17,123,840 | -1.12(-2.95%) |
Feb 05, 2016 | 39.83 | 40.19 | 37.60 | 37.91 | 15,744,195 | -1.83(-4.61%) |
Feb 04, 2016 | 39.50 | 40.04 | 39.12 | 39.74 | 10,465,950 | +0.22(+0.55%) |
Feb 03, 2016 | 39.67 | 39.84 | 38.00 | 39.52 | 11,136,681 | +0.17(+0.44%) |
Feb 02, 2016 | 40.77 | 41.07 | 39.09 | 39.35 | 9,965,014 | -1.44(-3.54%) |
Feb 01, 2016 | 40.36 | 41.13 | 39.71 | 40.79 | 9,493,876 | +0.83(+2.08%) |
Jan 29, 2016 | 38.93 | 40.01 | 38.28 | 39.96 | 14,208,229 | +0.98(+2.52%) |
Jan 28, 2016 | 40.46 | 40.60 | 38.37 | 38.98 | 15,510,959 | -1.37(-3.40%) |
Jan 27, 2016 | 41.83 | 42.40 | 40.26 | 40.35 | 11,815,366 | -1.25(-3.01%) |
Jan 26, 2016 | 41.95 | 42.32 | 41.17 | 41.61 | 9,626,121 | +0.15(+0.37%) |
Jan 25, 2016 | 42.94 | 42.97 | 41.37 | 41.45 | 9,533,986 | -0.74(-1.75%) |
Jan 22, 2016 | 42.49 | 42.85 | 41.98 | 42.19 | 10,439,469 | +0.22(+0.52%) |
Jan 21, 2016 | 42.09 | 42.52 | 40.94 | 41.98 | 14,204,496 | +0.75(+1.82%) |
Jan 20, 2016 | 41.59 | 42.19 | 38.38 | 41.23 | 24,301,724 | -0.24(-0.59%) |
Jan 19, 2016 | 41.33 | 42.18 | 40.77 | 41.47 | 17,745,698 | +1.32(+3.28%) |
Jan 15, 2016 | 39.59 | 40.15 | 40.15 | 40.15 | 18,185,288 | -0.76(-1.85%) |
Jan 14, 2016 | 40.63 | 41.28 | 39.72 | 40.91 | 12,806,118 | +0.36(+0.89%) |
Jan 13, 2016 | 42.86 | 42.86 | 40.19 | 40.55 | 12,151,052 | -1.82(-4.30%) |
Jan 12, 2016 | 42.47 | 42.84 | 41.34 | 42.37 | 13,480,221 | +0.20(+0.47%) |
Jan 11, 2016 | 42.40 | 42.67 | 41.12 | 42.17 | 13,403,883 | +0.12(+0.28%) |
Jan 08, 2016 | 42.84 | 44.17 | 41.95 | 42.06 | 12,025,171 | -0.35(-0.83%) |
Jan 07, 2016 | 43.66 | 43.92 | 42.17 | 42.41 | 12,523,110 | -1.74(-3.94%) |
Jan 06, 2016 | 43.12 | 44.48 | 42.98 | 44.15 | 11,498,204 | +0.32(+0.74%) |
Jan 05, 2016 | 44.49 | 44.89 | 42.44 | 43.82 | 16,133,110 | -0.08(-0.19%) |
Jan 04, 2016 | 44.59 | 44.59 | 43.58 | 43.91 | 13,656,261 | -1.83(-4.00%) |
Dec 31, 2015 | 46.02 | 45.74 | 45.74 | 45.74 | 6,551,474 | -0.43(-0.94%) |
Dec 30, 2015 | 47.13 | 47.19 | 46.08 | 46.17 | 5,608,030 | -0.90(-1.92%) |
Dec 29, 2015 | 46.86 | 47.29 | 46.82 | 47.07 | 4,763,326 | +0.20(+0.42%) |
Dec 28, 2015 | 47.29 | 47.57 | 46.31 | 46.87 | 5,868,653 | -0.28(-0.59%) |
Dec 24, 2015 | 46.66 | 47.15 | 47.15 | 47.15 | 4,249,359 | +0.47(+1.01%) |
Dec 23, 2015 | 46.69 | 46.80 | 45.94 | 46.69 | 6,476,386 | -0.01(-0.02%) |
Dec 22, 2015 | 46.60 | 46.87 | 46.16 | 46.69 | 7,475,964 | +0.26(+0.56%) |
Dec 21, 2015 | 45.53 | 46.47 | 45.49 | 46.43 | 9,777,203 | +1.35(+3.00%) |
Dec 18, 2015 | 46.05 | 46.87 | 45.08 | 45.08 | 17,459,290 | -0.97(-2.10%) |
Dec 17, 2015 | 46.90 | 47.61 | 46.04 | 46.04 | 11,110,309 | -0.98(-2.09%) |
Dec 16, 2015 | 46.38 | 47.18 | 45.88 | 47.03 | 10,157,075 | +0.88(+1.90%) |
Dec 15, 2015 | 45.72 | 46.39 | 45.18 | 46.15 | 8,955,702 | +0.88(+1.93%) |
Dec 14, 2015 | 44.68 | 45.48 | 44.01 | 45.28 | 11,086,445 | +0.81(+1.83%) |
Dec 11, 2015 | 45.45 | 45.70 | 44.41 | 44.47 | 9,588,415 | -1.80(-3.90%) |
Dec 10, 2015 | 44.85 | 46.84 | 44.70 | 46.27 | 11,181,231 | +1.60(+3.58%) |
Dec 09, 2015 | 45.13 | 45.78 | 44.34 | 44.67 | 9,026,375 | -0.69(-1.51%) |
Dec 08, 2015 | 46.32 | 46.76 | 45.02 | 45.36 | 14,926,305 | -1.36(-2.92%) |
Dec 07, 2015 | 45.36 | 46.76 | 45.29 | 46.72 | 15,318,831 | +1.80(+4.02%) |
Dec 04, 2015 | 44.21 | 44.93 | 43.91 | 44.92 | 14,158,871 | +1.41(+3.24%) |
Dec 03, 2015 | 43.69 | 44.20 | 43.18 | 43.51 | 12,893,914 | -0.10(-0.23%) |
Dec 02, 2015 | 44.37 | 44.51 | 43.47 | 43.61 | 14,195,089 | +0.60(+1.38%) |