Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.06 | 44.49 | 43.83 | 43.89 | 552,817 | -0.18(-0.40%) |
Feb 26, 2016 | 44.25 | 44.37 | 44.07 | 44.07 | 351,775 | -0.24(-0.55%) |
Feb 25, 2016 | 43.49 | 44.32 | 43.49 | 44.31 | 435,030 | +0.89(+2.06%) |
Feb 24, 2016 | 43.37 | 43.62 | 43.01 | 43.42 | 574,976 | -0.13(-0.30%) |
Feb 23, 2016 | 43.69 | 44.03 | 43.50 | 43.55 | 354,804 | -0.14(-0.32%) |
Feb 22, 2016 | 43.52 | 43.94 | 43.52 | 43.69 | 274,925 | +0.46(+1.07%) |
Feb 19, 2016 | 42.69 | 43.50 | 42.62 | 43.23 | 355,970 | +0.34(+0.79%) |
Feb 18, 2016 | 42.43 | 43.03 | 42.30 | 42.89 | 329,981 | +0.41(+0.96%) |
Feb 17, 2016 | 42.28 | 42.87 | 42.28 | 42.48 | 431,360 | +0.39(+0.92%) |
Feb 16, 2016 | 41.68 | 42.12 | 41.49 | 42.09 | 402,501 | +0.70(+1.69%) |
Feb 12, 2016 | 41.17 | 41.40 | 41.40 | 41.40 | 583,977 | +0.45(+1.09%) |
Feb 11, 2016 | 40.87 | 41.22 | 40.58 | 40.95 | 406,552 | -0.56(-1.34%) |
Feb 10, 2016 | 41.39 | 42.03 | 41.38 | 41.51 | 634,479 | +0.31(+0.76%) |
Feb 09, 2016 | 41.63 | 41.71 | 40.89 | 41.20 | 636,724 | -0.89(-2.11%) |
Feb 08, 2016 | 43.05 | 43.21 | 41.42 | 42.09 | 501,100 | -1.35(-3.11%) |
Feb 05, 2016 | 44.34 | 44.34 | 43.37 | 43.43 | 346,277 | -1.00(-2.24%) |
Feb 04, 2016 | 44.27 | 44.70 | 43.90 | 44.43 | 438,709 | +0.03(+0.07%) |
Feb 03, 2016 | 44.36 | 44.53 | 43.86 | 44.40 | 587,017 | +0.25(+0.57%) |
Feb 02, 2016 | 44.33 | 44.56 | 43.89 | 44.15 | 424,873 | -0.36(-0.80%) |
Feb 01, 2016 | 44.25 | 44.91 | 44.09 | 44.50 | 535,706 | +0.09(+0.21%) |
Jan 29, 2016 | 43.88 | 44.55 | 43.56 | 44.41 | 1,167,199 | +0.77(+1.76%) |
Jan 28, 2016 | 44.40 | 44.66 | 43.45 | 43.64 | 513,803 | -0.51(-1.15%) |
Jan 27, 2016 | 44.93 | 44.93 | 43.81 | 44.15 | 340,592 | -0.91(-2.02%) |
Jan 26, 2016 | 44.42 | 45.07 | 44.36 | 45.06 | 348,083 | +0.84(+1.89%) |
Jan 25, 2016 | 44.28 | 44.84 | 44.11 | 44.23 | 334,817 | -0.22(-0.50%) |
Jan 22, 2016 | 43.70 | 44.65 | 43.70 | 44.45 | 644,897 | +1.18(+2.72%) |
Jan 21, 2016 | 43.13 | 43.85 | 42.91 | 43.27 | 496,243 | +0.27(+0.63%) |
Jan 20, 2016 | 44.03 | 44.11 | 42.28 | 43.00 | 1,179,077 | -1.41(-3.17%) |
Jan 19, 2016 | 44.40 | 44.74 | 44.13 | 44.41 | 716,374 | +0.25(+0.56%) |
Jan 15, 2016 | 43.82 | 44.16 | 44.16 | 44.16 | 494,531 | -0.25(-0.56%) |
Jan 14, 2016 | 44.50 | 44.77 | 44.12 | 44.41 | 408,893 | -0.08(-0.18%) |
Jan 13, 2016 | 45.21 | 45.60 | 44.45 | 44.49 | 579,926 | -0.56(-1.24%) |
Jan 12, 2016 | 45.61 | 45.61 | 44.84 | 45.05 | 794,368 | -0.23(-0.51%) |
Jan 11, 2016 | 45.02 | 45.55 | 44.99 | 45.28 | 716,073 | +0.32(+0.70%) |
Jan 08, 2016 | 45.74 | 45.83 | 44.92 | 44.96 | 1,037,740 | -0.54(-1.19%) |
Jan 07, 2016 | 45.79 | 46.03 | 45.48 | 45.50 | 547,543 | -0.80(-1.74%) |
Jan 06, 2016 | 46.10 | 46.36 | 46.03 | 46.31 | 700,572 | -0.17(-0.36%) |
Jan 05, 2016 | 45.59 | 46.60 | 45.59 | 46.48 | 729,769 | +0.93(+2.05%) |
Jan 04, 2016 | 45.73 | 45.75 | 45.16 | 45.54 | 1,575,528 | -0.61(-1.33%) |
Dec 31, 2015 | 46.62 | 46.16 | 46.16 | 46.16 | 339,291 | -0.37(-0.79%) |
Dec 30, 2015 | 46.62 | 46.81 | 46.52 | 46.52 | 477,719 | -0.16(-0.34%) |
Dec 29, 2015 | 46.26 | 46.73 | 46.26 | 46.68 | 419,190 | +0.51(+1.11%) |
Dec 28, 2015 | 45.71 | 46.17 | 45.66 | 46.17 | 565,271 | +0.34(+0.74%) |
Dec 24, 2015 | 45.83 | 45.83 | 45.83 | 45.83 | 156,099 | -0.02(-0.05%) |
Dec 23, 2015 | 45.48 | 45.85 | 45.32 | 45.85 | 446,365 | +0.52(+1.14%) |
Dec 22, 2015 | 45.30 | 45.68 | 45.26 | 45.34 | 357,708 | +0.13(+0.28%) |
Dec 21, 2015 | 45.25 | 45.47 | 44.96 | 45.21 | 353,843 | +0.22(+0.49%) |
Dec 18, 2015 | 45.45 | 45.66 | 44.99 | 44.99 | 428,305 | -0.52(-1.15%) |
Dec 17, 2015 | 45.75 | 45.75 | 45.38 | 45.51 | 261,393 | -0.24(-0.52%) |
Dec 16, 2015 | 45.01 | 45.87 | 44.79 | 45.75 | 289,015 | +0.90(+2.01%) |
Dec 15, 2015 | 44.60 | 45.13 | 44.60 | 44.85 | 442,985 | +0.39(+0.87%) |
Dec 14, 2015 | 44.02 | 44.48 | 43.86 | 44.46 | 314,208 | +0.38(+0.86%) |
Dec 11, 2015 | 43.81 | 44.25 | 43.72 | 44.08 | 341,530 | +0.06(+0.13%) |
Dec 10, 2015 | 44.47 | 44.61 | 44.01 | 44.03 | 172,508 | -0.41(-0.93%) |
Dec 09, 2015 | 44.56 | 44.92 | 44.23 | 44.44 | 428,772 | -0.29(-0.66%) |
Dec 08, 2015 | 44.56 | 44.89 | 44.47 | 44.74 | 624,261 | +0.02(+0.05%) |
Dec 07, 2015 | 44.75 | 44.89 | 44.53 | 44.71 | 294,809 | -0.08(-0.17%) |
Dec 04, 2015 | 43.96 | 44.85 | 43.92 | 44.79 | 1,299,241 | +0.97(+2.20%) |
Dec 03, 2015 | 44.37 | 44.42 | 43.69 | 43.83 | 1,024,465 | -0.68(-1.52%) |
Dec 02, 2015 | 45.35 | 45.38 | 44.44 | 44.50 | 711,580 | -0.91(-2.01%) |