Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.88 | 46.14 | 45.26 | 45.46 | 35,407,516 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,268,760 | -0.71(-1.54%) |
Feb 25, 2016 | 46.22 | 46.55 | 45.21 | 46.55 | 30,118,714 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,108 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.55 | 45.72 | 32,311,742 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,974,656 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.30 | 37,563,516 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.31 | 46.55 | 46.63 | 30,415,520 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.97 | 46.83 | 45,655,020 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.79 | 45.64 | 41,735,752 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,604,596 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,094,468 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.93 | 44.09 | 43,090,732 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,684,788 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.75 | 43.83 | 66,833,228 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.13 | 43.96 | 44.49 | 69,906,576 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.13 | 52,969,884 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,862,572 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,449,772 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,829,156 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,260,640 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,178,264 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,432,248 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.52 | 45.73 | 46.28 | 32,564,522 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,099,440 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,338,968 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,304,372 | -0.28(-0.61%) |
Jan 20, 2016 | 44.33 | 45.58 | 43.55 | 45.05 | 71,328,032 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,048,840 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,967,928 | -1.88(-3.99%) |
Jan 14, 2016 | 46.13 | 47.38 | 45.74 | 47.11 | 59,043,196 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.81 | 75,394,200 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,690,804 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,635,660 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,963,368 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,759,440 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,544,876 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,016 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,621,060 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,815,424 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.37 | 49.93 | 49.95 | 24,467,268 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,012 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,224 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,788,854 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,190 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,927,950 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.64 | 41,988,652 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.93 | 48.01 | 95,469,704 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,515,884 | -0.38(-0.77%) |
Dec 16, 2015 | 49.27 | 49.89 | 48.57 | 49.79 | 42,262,636 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,905,452 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.62 | 48.91 | 52,985,684 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.88 | 47.91 | 47.95 | 44,586,596 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.80 | 49.03 | 35,819,356 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,997,736 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,925,476 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.51 | 34,618,600 | -0.09(-0.18%) |
Dec 04, 2015 | 48.01 | 49.88 | 47.99 | 49.59 | 49,562,964 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,546,740 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,292,936 | -0.01(-0.02%) |