Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.29 | 41.31 | 40.56 | 40.56 | 14,532,081 | -0.72(-1.74%) |
Feb 26, 2016 | 41.92 | 41.94 | 41.18 | 41.28 | 10,910,925 | -0.23(-0.54%) |
Feb 25, 2016 | 41.05 | 41.57 | 40.72 | 41.51 | 10,088,495 | +0.36(+0.88%) |
Feb 24, 2016 | 40.74 | 41.31 | 40.59 | 41.14 | 9,377,220 | -0.11(-0.27%) |
Feb 23, 2016 | 42.02 | 42.04 | 41.05 | 41.26 | 8,526,740 | -0.84(-2.00%) |
Feb 22, 2016 | 42.06 | 42.23 | 41.87 | 42.10 | 8,935,552 | +0.46(+1.11%) |
Feb 19, 2016 | 41.93 | 41.96 | 41.45 | 41.64 | 11,272,379 | -0.32(-0.75%) |
Feb 18, 2016 | 41.98 | 42.25 | 41.65 | 41.95 | 10,690,095 | -0.61(-1.42%) |
Feb 17, 2016 | 42.58 | 43.21 | 42.22 | 42.56 | 12,241,529 | +0.49(+1.17%) |
Feb 16, 2016 | 42.82 | 43.22 | 41.85 | 42.06 | 16,377,070 | -0.76(-1.77%) |
Feb 12, 2016 | 41.81 | 42.82 | 42.82 | 42.82 | 21,674,448 | +2.00(+4.91%) |
Feb 11, 2016 | 41.25 | 41.59 | 40.71 | 40.82 | 23,322,960 | -1.56(-3.68%) |
Feb 10, 2016 | 42.61 | 43.20 | 42.35 | 42.38 | 12,675,538 | +0.16(+0.38%) |
Feb 09, 2016 | 41.54 | 42.72 | 41.45 | 42.22 | 13,944,317 | -0.04(-0.10%) |
Feb 08, 2016 | 42.43 | 42.54 | 41.89 | 42.26 | 19,603,146 | -0.86(-2.00%) |
Feb 05, 2016 | 43.56 | 43.62 | 42.42 | 43.12 | 16,487,163 | -0.53(-1.20%) |
Feb 04, 2016 | 43.77 | 44.26 | 43.38 | 43.65 | 15,206,719 | -0.23(-0.53%) |
Feb 03, 2016 | 44.75 | 44.75 | 42.40 | 43.88 | 21,666,072 | -0.82(-1.84%) |
Feb 02, 2016 | 44.83 | 45.02 | 44.57 | 44.71 | 15,833,216 | -0.78(-1.71%) |
Feb 01, 2016 | 45.10 | 45.91 | 44.75 | 45.48 | 15,199,159 | -0.15(-0.34%) |
Jan 29, 2016 | 44.50 | 45.64 | 44.35 | 45.64 | 13,389,545 | +1.43(+3.24%) |
Jan 28, 2016 | 44.45 | 44.68 | 43.78 | 44.21 | 15,065,232 | +0.14(+0.31%) |
Jan 27, 2016 | 44.86 | 45.26 | 44.02 | 44.07 | 18,771,208 | -1.11(-2.45%) |
Jan 26, 2016 | 45.43 | 45.76 | 44.92 | 45.17 | 14,611,313 | +0.44(+0.99%) |
Jan 25, 2016 | 45.39 | 45.63 | 44.70 | 44.73 | 12,656,761 | -0.80(-1.76%) |
Jan 22, 2016 | 45.53 | 46.00 | 44.97 | 45.53 | 11,812,565 | +0.84(+1.88%) |
Jan 21, 2016 | 44.53 | 45.34 | 44.48 | 44.69 | 10,255,536 | +0.21(+0.47%) |
Jan 20, 2016 | 44.04 | 45.02 | 43.22 | 44.48 | 20,071,022 | -0.90(-1.98%) |
Jan 19, 2016 | 45.68 | 46.13 | 45.12 | 45.38 | 12,608,739 | +0.06(+0.12%) |
Jan 15, 2016 | 44.80 | 45.32 | 45.32 | 45.32 | 14,472,900 | -0.98(-2.11%) |
Jan 14, 2016 | 45.88 | 46.72 | 45.55 | 46.30 | 11,285,618 | +0.51(+1.11%) |
Jan 13, 2016 | 47.80 | 47.95 | 45.65 | 45.79 | 15,606,264 | -1.04(-2.23%) |
Jan 12, 2016 | 47.03 | 47.18 | 46.30 | 46.83 | 10,581,819 | +0.22(+0.47%) |
Jan 11, 2016 | 46.77 | 46.86 | 45.93 | 46.61 | 11,927,790 | +0.19(+0.42%) |
Jan 08, 2016 | 47.52 | 47.68 | 46.30 | 46.42 | 10,250,990 | -0.70(-1.49%) |
Jan 07, 2016 | 47.29 | 48.08 | 47.05 | 47.12 | 11,077,785 | -1.16(-2.39%) |
Jan 06, 2016 | 48.37 | 48.44 | 48.04 | 48.28 | 11,879,813 | -0.72(-1.47%) |
Jan 05, 2016 | 48.84 | 49.25 | 48.71 | 49.00 | 9,693,766 | +0.17(+0.35%) |
Jan 04, 2016 | 49.01 | 49.34 | 48.33 | 48.83 | 13,042,958 | -1.24(-2.49%) |
Dec 31, 2015 | 50.34 | 50.07 | 50.07 | 50.07 | 6,076,291 | -0.44(-0.86%) |
Dec 30, 2015 | 50.50 | 50.92 | 50.30 | 50.51 | 5,883,370 | -0.02(-0.05%) |
Dec 29, 2015 | 50.15 | 50.69 | 50.14 | 50.53 | 5,255,306 | +0.76(+1.53%) |
Dec 28, 2015 | 49.51 | 49.85 | 49.30 | 49.77 | 4,423,906 | -0.08(-0.16%) |
Dec 24, 2015 | 49.65 | 49.85 | 49.85 | 49.85 | 3,168,963 | +0.23(+0.47%) |
Dec 23, 2015 | 49.24 | 49.70 | 49.09 | 49.62 | 7,519,534 | +0.55(+1.12%) |
Dec 22, 2015 | 48.73 | 49.26 | 48.41 | 49.07 | 9,020,096 | +0.61(+1.27%) |
Dec 21, 2015 | 48.44 | 48.80 | 48.16 | 48.46 | 9,185,576 | +0.30(+0.62%) |
Dec 18, 2015 | 48.41 | 48.46 | 47.52 | 48.16 | 33,549,246 | -0.43(-0.88%) |
Dec 17, 2015 | 49.42 | 49.65 | 48.57 | 48.58 | 10,190,179 | -0.65(-1.31%) |
Dec 16, 2015 | 48.86 | 49.36 | 48.05 | 49.23 | 14,260,268 | +0.80(+1.65%) |
Dec 15, 2015 | 48.21 | 48.86 | 47.81 | 48.43 | 14,712,372 | +1.23(+2.60%) |
Dec 14, 2015 | 48.25 | 48.27 | 46.81 | 47.20 | 18,506,820 | -0.84(-1.75%) |
Dec 11, 2015 | 48.46 | 48.82 | 47.81 | 48.04 | 18,782,078 | -1.23(-2.49%) |
Dec 10, 2015 | 50.15 | 50.30 | 49.20 | 49.27 | 17,618,164 | -0.97(-1.93%) |
Dec 09, 2015 | 50.35 | 51.12 | 49.92 | 50.24 | 9,342,122 | -0.46(-0.91%) |
Dec 08, 2015 | 50.43 | 50.86 | 50.13 | 50.70 | 6,816,723 | -0.04(-0.08%) |
Dec 07, 2015 | 51.55 | 51.70 | 50.66 | 50.74 | 11,511,910 | -0.96(-1.86%) |
Dec 04, 2015 | 50.62 | 51.88 | 50.58 | 51.70 | 9,393,169 | +1.32(+2.61%) |
Dec 03, 2015 | 51.27 | 51.31 | 50.21 | 50.39 | 10,027,018 | -0.69(-1.36%) |
Dec 02, 2015 | 51.43 | 51.73 | 51.00 | 51.08 | 9,285,140 | -0.50(-0.97%) |