Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.87 | 46.14 | 45.26 | 45.45 | 35,408,288 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,269,640 | -0.71(-1.54%) |
Feb 25, 2016 | 46.21 | 46.54 | 45.21 | 46.54 | 30,119,372 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,916 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.54 | 45.72 | 32,312,446 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,975,266 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.29 | 37,564,336 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.30 | 46.54 | 46.63 | 30,416,182 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.96 | 46.83 | 45,656,016 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.78 | 45.64 | 41,736,664 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,605,436 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,095,672 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.92 | 44.09 | 43,091,672 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,685,936 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.74 | 43.83 | 66,834,688 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.12 | 43.96 | 44.49 | 69,908,104 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.12 | 52,971,040 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,863,988 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,451,156 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,830,244 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,262,696 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,179,800 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,433,152 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.51 | 45.73 | 46.28 | 32,565,234 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,100,292 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,339,892 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,305,360 | -0.27(-0.61%) |
Jan 20, 2016 | 44.33 | 45.57 | 43.55 | 45.05 | 71,329,584 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,049,912 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,969,696 | -1.88(-3.99%) |
Jan 14, 2016 | 46.12 | 47.38 | 45.74 | 47.11 | 59,044,488 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.80 | 75,395,848 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,691,692 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,636,568 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,964,568 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,760,832 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,545,848 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,852 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,622,384 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,816,098 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.36 | 49.93 | 49.95 | 24,467,802 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,696 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,778 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,789,090 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,862 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,928,648 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.63 | 41,989,568 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.92 | 48.01 | 95,471,784 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,516,900 | -0.38(-0.77%) |
Dec 16, 2015 | 49.26 | 49.89 | 48.57 | 49.79 | 42,263,560 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,906,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.61 | 48.91 | 52,986,840 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.87 | 47.91 | 47.95 | 44,587,572 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.79 | 49.02 | 35,820,136 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,998,632 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,926,280 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.50 | 34,619,356 | -0.09(-0.18%) |
Dec 04, 2015 | 48.00 | 49.88 | 47.99 | 49.59 | 49,564,044 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,547,692 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,294,100 | -0.01(-0.02%) |