Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.08 | 41.10 | 40.35 | 40.35 | 14,607,256 | -0.72(-1.74%) |
Feb 26, 2016 | 41.70 | 41.72 | 40.97 | 41.07 | 10,967,368 | -0.23(-0.55%) |
Feb 25, 2016 | 40.83 | 41.35 | 40.51 | 41.29 | 10,140,683 | +0.36(+0.88%) |
Feb 24, 2016 | 40.53 | 41.10 | 40.38 | 40.93 | 9,425,729 | -0.11(-0.27%) |
Feb 23, 2016 | 41.81 | 41.82 | 40.83 | 41.04 | 8,570,849 | -0.84(-2.00%) |
Feb 22, 2016 | 41.84 | 42.01 | 41.65 | 41.88 | 8,981,775 | +0.46(+1.11%) |
Feb 19, 2016 | 41.72 | 41.74 | 41.24 | 41.42 | 11,330,691 | -0.31(-0.75%) |
Feb 18, 2016 | 41.77 | 42.03 | 41.44 | 41.74 | 10,745,396 | -0.60(-1.42%) |
Feb 17, 2016 | 42.36 | 42.99 | 42.00 | 42.34 | 12,304,854 | +0.49(+1.17%) |
Feb 16, 2016 | 42.60 | 43.00 | 41.64 | 41.85 | 16,461,789 | -0.76(-1.77%) |
Feb 12, 2016 | 41.60 | 42.60 | 42.60 | 42.60 | 21,786,572 | +1.99(+4.91%) |
Feb 11, 2016 | 41.04 | 41.37 | 40.50 | 40.61 | 23,443,610 | -1.55(-3.68%) |
Feb 10, 2016 | 42.39 | 42.97 | 42.14 | 42.16 | 12,741,108 | +0.16(+0.38%) |
Feb 09, 2016 | 41.33 | 42.50 | 41.24 | 42.00 | 14,016,452 | -0.04(-0.10%) |
Feb 08, 2016 | 42.21 | 42.32 | 41.68 | 42.04 | 19,704,554 | -0.86(-2.00%) |
Feb 05, 2016 | 43.33 | 43.40 | 42.20 | 42.90 | 16,572,451 | -0.52(-1.20%) |
Feb 04, 2016 | 43.54 | 44.03 | 43.16 | 43.42 | 15,285,384 | -0.23(-0.53%) |
Feb 03, 2016 | 44.52 | 44.52 | 42.18 | 43.66 | 21,778,152 | -0.82(-1.84%) |
Feb 02, 2016 | 44.60 | 44.79 | 44.34 | 44.48 | 15,915,122 | -0.77(-1.71%) |
Feb 01, 2016 | 44.87 | 45.67 | 44.52 | 45.25 | 15,277,784 | -0.15(-0.34%) |
Jan 29, 2016 | 44.27 | 45.40 | 44.12 | 45.40 | 13,458,810 | +1.42(+3.24%) |
Jan 28, 2016 | 44.22 | 44.45 | 43.55 | 43.98 | 15,143,165 | +0.14(+0.31%) |
Jan 27, 2016 | 44.63 | 45.03 | 43.79 | 43.84 | 18,868,312 | -1.10(-2.45%) |
Jan 26, 2016 | 45.20 | 45.53 | 44.69 | 44.94 | 14,686,898 | +0.44(+0.99%) |
Jan 25, 2016 | 45.16 | 45.39 | 44.47 | 44.50 | 12,722,235 | -0.80(-1.76%) |
Jan 22, 2016 | 45.30 | 45.76 | 44.74 | 45.30 | 11,873,671 | +0.84(+1.88%) |
Jan 21, 2016 | 44.30 | 45.11 | 44.25 | 44.46 | 10,308,588 | +0.21(+0.47%) |
Jan 20, 2016 | 43.82 | 44.79 | 43.00 | 44.25 | 20,174,848 | -0.89(-1.98%) |
Jan 19, 2016 | 45.44 | 45.89 | 44.89 | 45.14 | 12,673,964 | +0.06(+0.12%) |
Jan 15, 2016 | 44.56 | 45.09 | 45.09 | 45.09 | 14,547,769 | -0.97(-2.11%) |
Jan 14, 2016 | 45.64 | 46.48 | 45.32 | 46.06 | 11,343,999 | +0.51(+1.11%) |
Jan 13, 2016 | 47.55 | 47.71 | 45.42 | 45.55 | 15,686,995 | -1.04(-2.23%) |
Jan 12, 2016 | 46.78 | 46.94 | 46.06 | 46.59 | 10,636,559 | +0.22(+0.47%) |
Jan 11, 2016 | 46.53 | 46.62 | 45.69 | 46.37 | 11,989,492 | +0.19(+0.42%) |
Jan 08, 2016 | 47.27 | 47.43 | 46.06 | 46.18 | 10,304,019 | -0.70(-1.49%) |
Jan 07, 2016 | 47.05 | 47.83 | 46.81 | 46.88 | 11,135,090 | -1.15(-2.39%) |
Jan 06, 2016 | 48.13 | 48.19 | 47.80 | 48.03 | 11,941,267 | -0.72(-1.47%) |
Jan 05, 2016 | 48.59 | 48.99 | 48.46 | 48.74 | 9,743,912 | +0.17(+0.35%) |
Jan 04, 2016 | 48.76 | 49.08 | 48.09 | 48.58 | 13,110,429 | -1.24(-2.49%) |
Dec 31, 2015 | 50.08 | 49.81 | 49.81 | 49.81 | 6,107,724 | -0.43(-0.86%) |
Dec 30, 2015 | 50.24 | 50.66 | 50.04 | 50.25 | 5,913,805 | -0.02(-0.05%) |
Dec 29, 2015 | 49.89 | 50.43 | 49.88 | 50.27 | 5,282,492 | +0.76(+1.53%) |
Dec 28, 2015 | 49.25 | 49.60 | 49.04 | 49.52 | 4,446,791 | -0.08(-0.16%) |
Dec 24, 2015 | 49.40 | 49.60 | 49.60 | 49.60 | 3,185,356 | +0.23(+0.47%) |
Dec 23, 2015 | 48.99 | 49.44 | 48.83 | 49.36 | 7,558,433 | +0.55(+1.12%) |
Dec 22, 2015 | 48.48 | 49.01 | 48.17 | 48.82 | 9,066,757 | +0.61(+1.27%) |
Dec 21, 2015 | 48.19 | 48.55 | 47.91 | 48.21 | 9,233,093 | +0.30(+0.62%) |
Dec 18, 2015 | 48.16 | 48.21 | 47.27 | 47.91 | 33,722,796 | -0.43(-0.88%) |
Dec 17, 2015 | 49.16 | 49.40 | 48.32 | 48.33 | 10,242,893 | -0.64(-1.31%) |
Dec 16, 2015 | 48.61 | 49.11 | 47.80 | 48.98 | 14,334,037 | +0.80(+1.65%) |
Dec 15, 2015 | 47.96 | 48.60 | 47.57 | 48.18 | 14,788,480 | +1.22(+2.60%) |
Dec 14, 2015 | 48.00 | 48.02 | 46.57 | 46.96 | 18,602,556 | -0.84(-1.75%) |
Dec 11, 2015 | 48.21 | 48.57 | 47.57 | 47.80 | 18,879,238 | -1.22(-2.49%) |
Dec 10, 2015 | 49.89 | 50.04 | 48.95 | 49.02 | 17,709,304 | -0.96(-1.93%) |
Dec 09, 2015 | 50.09 | 50.86 | 49.66 | 49.98 | 9,390,449 | -0.46(-0.91%) |
Dec 08, 2015 | 50.18 | 50.59 | 49.87 | 50.44 | 6,851,986 | -0.04(-0.08%) |
Dec 07, 2015 | 51.28 | 51.43 | 50.40 | 50.48 | 11,571,461 | -0.96(-1.86%) |
Dec 04, 2015 | 50.36 | 51.61 | 50.32 | 51.44 | 9,441,761 | +1.31(+2.61%) |
Dec 03, 2015 | 51.00 | 51.04 | 49.95 | 50.13 | 10,078,888 | -0.69(-1.36%) |
Dec 02, 2015 | 51.16 | 51.47 | 50.74 | 50.82 | 9,333,172 | -0.50(-0.97%) |