Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.30 | 41.32 | 40.57 | 40.57 | 14,528,415 | -0.72(-1.74%) |
Feb 26, 2016 | 41.93 | 41.95 | 41.19 | 41.29 | 10,908,173 | -0.23(-0.55%) |
Feb 25, 2016 | 41.06 | 41.58 | 40.73 | 41.52 | 10,085,950 | +0.36(+0.88%) |
Feb 24, 2016 | 40.75 | 41.32 | 40.60 | 41.15 | 9,374,854 | -0.11(-0.27%) |
Feb 23, 2016 | 42.03 | 42.05 | 41.06 | 41.27 | 8,524,588 | -0.84(-2.00%) |
Feb 22, 2016 | 42.07 | 42.24 | 41.88 | 42.11 | 8,933,297 | +0.46(+1.11%) |
Feb 19, 2016 | 41.95 | 41.97 | 41.46 | 41.65 | 11,269,535 | -0.32(-0.75%) |
Feb 18, 2016 | 41.99 | 42.26 | 41.66 | 41.96 | 10,687,398 | -0.61(-1.42%) |
Feb 17, 2016 | 42.59 | 43.22 | 42.23 | 42.57 | 12,238,440 | +0.49(+1.17%) |
Feb 16, 2016 | 42.83 | 43.23 | 41.86 | 42.07 | 16,372,938 | -0.76(-1.77%) |
Feb 12, 2016 | 41.82 | 42.83 | 42.83 | 42.83 | 21,668,980 | +2.00(+4.91%) |
Feb 11, 2016 | 41.26 | 41.60 | 40.72 | 40.83 | 23,317,076 | -1.56(-3.68%) |
Feb 10, 2016 | 42.62 | 43.21 | 42.37 | 42.39 | 12,672,339 | +0.16(+0.38%) |
Feb 09, 2016 | 41.55 | 42.73 | 41.46 | 42.23 | 13,940,799 | -0.04(-0.10%) |
Feb 08, 2016 | 42.44 | 42.55 | 41.91 | 42.27 | 19,598,200 | -0.86(-2.00%) |
Feb 05, 2016 | 43.57 | 43.63 | 42.43 | 43.13 | 16,483,003 | -0.53(-1.20%) |
Feb 04, 2016 | 43.78 | 44.27 | 43.39 | 43.66 | 15,202,883 | -0.23(-0.53%) |
Feb 03, 2016 | 44.76 | 44.76 | 42.41 | 43.89 | 21,660,606 | -0.82(-1.84%) |
Feb 02, 2016 | 44.84 | 45.03 | 44.58 | 44.72 | 15,829,222 | -0.78(-1.71%) |
Feb 01, 2016 | 45.11 | 45.92 | 44.76 | 45.49 | 15,195,324 | -0.15(-0.34%) |
Jan 29, 2016 | 44.51 | 45.65 | 44.36 | 45.65 | 13,386,167 | +1.43(+3.24%) |
Jan 28, 2016 | 44.46 | 44.69 | 43.79 | 44.22 | 15,061,431 | +0.14(+0.31%) |
Jan 27, 2016 | 44.87 | 45.28 | 44.03 | 44.08 | 18,766,472 | -1.11(-2.45%) |
Jan 26, 2016 | 45.44 | 45.78 | 44.93 | 45.19 | 14,607,627 | +0.44(+0.99%) |
Jan 25, 2016 | 45.40 | 45.64 | 44.71 | 44.74 | 12,653,568 | -0.80(-1.76%) |
Jan 22, 2016 | 45.54 | 46.01 | 44.98 | 45.54 | 11,809,584 | +0.84(+1.88%) |
Jan 21, 2016 | 44.54 | 45.36 | 44.49 | 44.70 | 10,252,949 | +0.21(+0.47%) |
Jan 20, 2016 | 44.05 | 45.03 | 43.23 | 44.49 | 20,065,958 | -0.90(-1.98%) |
Jan 19, 2016 | 45.69 | 46.14 | 45.13 | 45.39 | 12,605,557 | +0.06(+0.12%) |
Jan 15, 2016 | 44.81 | 45.33 | 45.33 | 45.33 | 14,469,248 | -0.98(-2.11%) |
Jan 14, 2016 | 45.89 | 46.73 | 45.57 | 46.31 | 11,282,771 | +0.51(+1.11%) |
Jan 13, 2016 | 47.81 | 47.97 | 45.66 | 45.80 | 15,602,326 | -1.04(-2.23%) |
Jan 12, 2016 | 47.04 | 47.19 | 46.31 | 46.84 | 10,579,149 | +0.22(+0.47%) |
Jan 11, 2016 | 46.79 | 46.88 | 45.94 | 46.62 | 11,924,780 | +0.19(+0.42%) |
Jan 08, 2016 | 47.53 | 47.69 | 46.31 | 46.43 | 10,248,404 | -0.70(-1.49%) |
Jan 07, 2016 | 47.30 | 48.09 | 47.06 | 47.13 | 11,074,990 | -1.16(-2.39%) |
Jan 06, 2016 | 48.39 | 48.45 | 48.06 | 48.29 | 11,876,815 | -0.72(-1.47%) |
Jan 05, 2016 | 48.86 | 49.26 | 48.72 | 49.01 | 9,691,320 | +0.17(+0.35%) |
Jan 04, 2016 | 49.03 | 49.35 | 48.35 | 48.84 | 13,039,667 | -1.24(-2.49%) |
Dec 31, 2015 | 50.35 | 50.08 | 50.08 | 50.08 | 6,074,758 | -0.44(-0.86%) |
Dec 30, 2015 | 50.51 | 50.94 | 50.31 | 50.52 | 5,881,885 | -0.02(-0.05%) |
Dec 29, 2015 | 50.16 | 50.71 | 50.15 | 50.54 | 5,253,980 | +0.76(+1.53%) |
Dec 28, 2015 | 49.52 | 49.87 | 49.31 | 49.78 | 4,422,790 | -0.08(-0.16%) |
Dec 24, 2015 | 49.66 | 49.87 | 49.87 | 49.87 | 3,168,164 | +0.23(+0.47%) |
Dec 23, 2015 | 49.25 | 49.71 | 49.10 | 49.63 | 7,517,637 | +0.55(+1.12%) |
Dec 22, 2015 | 48.74 | 49.28 | 48.43 | 49.08 | 9,017,820 | +0.61(+1.27%) |
Dec 21, 2015 | 48.45 | 48.82 | 48.17 | 48.47 | 9,183,259 | +0.30(+0.62%) |
Dec 18, 2015 | 48.42 | 48.47 | 47.53 | 48.17 | 33,540,782 | -0.43(-0.88%) |
Dec 17, 2015 | 49.43 | 49.66 | 48.58 | 48.60 | 10,187,608 | -0.65(-1.31%) |
Dec 16, 2015 | 48.87 | 49.37 | 48.06 | 49.24 | 14,256,670 | +0.80(+1.65%) |
Dec 15, 2015 | 48.23 | 48.87 | 47.83 | 48.44 | 14,708,660 | +1.23(+2.60%) |
Dec 14, 2015 | 48.26 | 48.28 | 46.82 | 47.21 | 18,502,150 | -0.84(-1.75%) |
Dec 11, 2015 | 48.47 | 48.83 | 47.83 | 48.06 | 18,777,340 | -1.23(-2.49%) |
Dec 10, 2015 | 50.16 | 50.31 | 49.22 | 49.28 | 17,613,718 | -0.97(-1.93%) |
Dec 09, 2015 | 50.36 | 51.13 | 49.93 | 50.25 | 9,339,765 | -0.46(-0.91%) |
Dec 08, 2015 | 50.45 | 50.87 | 50.14 | 50.71 | 6,815,003 | -0.04(-0.08%) |
Dec 07, 2015 | 51.56 | 51.71 | 50.67 | 50.75 | 11,509,005 | -0.96(-1.86%) |
Dec 04, 2015 | 50.63 | 51.89 | 50.59 | 51.72 | 9,390,800 | +1.32(+2.61%) |
Dec 03, 2015 | 51.28 | 51.32 | 50.23 | 50.40 | 10,024,488 | -0.70(-1.36%) |
Dec 02, 2015 | 51.44 | 51.75 | 51.01 | 51.09 | 9,282,797 | -0.50(-0.97%) |