Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.30 | 45.57 | 44.24 | 45.02 | 9,013,557 | +0.65(+1.47%) |
Feb 26, 2016 | 44.44 | 44.44 | 43.75 | 44.36 | 9,668,828 | +0.29(+0.65%) |
Feb 25, 2016 | 44.61 | 44.69 | 43.18 | 44.08 | 8,040,099 | -0.32(-0.73%) |
Feb 24, 2016 | 43.92 | 44.53 | 43.20 | 44.40 | 5,453,168 | -0.02(-0.04%) |
Feb 23, 2016 | 44.39 | 44.84 | 44.10 | 44.42 | 5,527,358 | -0.28(-0.63%) |
Feb 22, 2016 | 44.30 | 44.81 | 44.17 | 44.70 | 8,835,701 | +0.89(+2.04%) |
Feb 19, 2016 | 44.00 | 44.09 | 43.33 | 43.80 | 5,370,554 | -0.32(-0.72%) |
Feb 18, 2016 | 44.02 | 44.49 | 43.71 | 44.12 | 4,742,737 | -0.11(-0.24%) |
Feb 17, 2016 | 43.51 | 44.51 | 43.48 | 44.23 | 7,494,583 | +1.04(+2.42%) |
Feb 16, 2016 | 42.34 | 43.43 | 42.34 | 43.18 | 7,838,670 | +1.35(+3.24%) |
Feb 12, 2016 | 40.96 | 41.83 | 41.83 | 41.83 | 4,675,106 | +1.30(+3.22%) |
Feb 11, 2016 | 40.84 | 41.11 | 40.11 | 40.52 | 5,145,276 | -0.94(-2.28%) |
Feb 10, 2016 | 41.57 | 42.23 | 41.43 | 41.47 | 4,049,261 | +0.18(+0.44%) |
Feb 09, 2016 | 41.43 | 42.41 | 41.23 | 41.29 | 7,259,168 | -0.60(-1.42%) |
Feb 08, 2016 | 42.68 | 42.73 | 41.56 | 41.88 | 8,082,384 | -1.45(-3.34%) |
Feb 05, 2016 | 44.92 | 44.97 | 43.16 | 43.33 | 12,565,528 | -1.58(-3.53%) |
Feb 04, 2016 | 44.71 | 45.34 | 43.53 | 44.92 | 19,833,902 | -0.09(-0.19%) |
Feb 03, 2016 | 45.09 | 45.51 | 44.37 | 45.00 | 16,958,968 | +0.08(+0.18%) |
Feb 02, 2016 | 45.08 | 45.89 | 44.44 | 44.92 | 16,658,513 | -0.48(-1.07%) |
Feb 01, 2016 | 44.67 | 45.64 | 44.39 | 45.41 | 7,860,600 | +0.45(+1.01%) |
Jan 29, 2016 | 43.92 | 44.98 | 43.78 | 44.95 | 6,960,600 | +1.22(+2.78%) |
Jan 28, 2016 | 43.35 | 44.17 | 43.05 | 43.74 | 6,585,647 | +0.63(+1.46%) |
Jan 27, 2016 | 43.16 | 43.74 | 42.88 | 43.11 | 4,695,296 | -0.29(-0.67%) |
Jan 26, 2016 | 42.20 | 43.51 | 42.09 | 43.40 | 5,012,960 | +1.54(+3.68%) |
Jan 25, 2016 | 42.72 | 43.05 | 41.85 | 41.86 | 8,005,235 | -0.99(-2.31%) |
Jan 22, 2016 | 43.00 | 43.25 | 42.66 | 42.85 | 8,650,564 | +0.01(+0.03%) |
Jan 21, 2016 | 42.44 | 43.41 | 42.04 | 42.84 | 6,811,897 | +0.60(+1.43%) |
Jan 20, 2016 | 42.13 | 42.57 | 41.29 | 42.23 | 8,554,237 | -0.48(-1.13%) |
Jan 19, 2016 | 41.88 | 43.04 | 41.84 | 42.72 | 11,162,529 | +1.04(+2.50%) |
Jan 15, 2016 | 42.39 | 41.67 | 41.67 | 41.67 | 10,999,540 | -1.81(-4.17%) |
Jan 14, 2016 | 43.02 | 43.64 | 42.15 | 43.49 | 6,067,075 | +0.61(+1.42%) |
Jan 13, 2016 | 43.80 | 43.80 | 42.72 | 42.88 | 7,819,505 | -0.05(-0.12%) |
Jan 12, 2016 | 42.31 | 43.06 | 42.24 | 42.93 | 5,294,198 | +0.96(+2.28%) |
Jan 11, 2016 | 42.27 | 42.52 | 41.50 | 41.97 | 6,864,417 | -0.07(-0.18%) |
Jan 08, 2016 | 42.72 | 43.05 | 41.94 | 42.05 | 6,985,992 | -0.58(-1.36%) |
Jan 07, 2016 | 43.08 | 43.45 | 42.38 | 42.63 | 12,821,325 | -1.51(-3.41%) |
Jan 06, 2016 | 43.94 | 44.42 | 43.70 | 44.13 | 5,882,808 | -0.31(-0.71%) |
Jan 05, 2016 | 44.94 | 45.17 | 44.00 | 44.45 | 6,143,838 | -0.11(-0.25%) |
Jan 04, 2016 | 44.01 | 44.58 | 43.59 | 44.56 | 5,617,470 | -0.52(-1.15%) |
Dec 31, 2015 | 45.44 | 45.08 | 45.08 | 45.08 | 2,832,972 | -0.47(-1.03%) |
Dec 30, 2015 | 45.76 | 45.90 | 45.48 | 45.54 | 3,584,120 | -0.27(-0.58%) |
Dec 29, 2015 | 45.77 | 46.12 | 45.52 | 45.81 | 4,313,467 | +0.25(+0.54%) |
Dec 28, 2015 | 45.45 | 45.63 | 45.08 | 45.56 | 5,608,481 | -0.10(-0.22%) |
Dec 24, 2015 | 45.56 | 45.66 | 45.66 | 45.66 | 2,479,843 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.83 | 45.11 | 45.74 | 5,592,187 | +0.69(+1.53%) |
Dec 22, 2015 | 45.41 | 45.45 | 44.47 | 45.05 | 7,319,323 | -0.25(-0.54%) |
Dec 21, 2015 | 44.43 | 45.43 | 44.43 | 45.29 | 7,821,731 | +0.96(+2.17%) |
Dec 18, 2015 | 44.33 | 44.53 | 43.81 | 44.33 | 8,149,773 | -0.22(-0.50%) |
Dec 17, 2015 | 45.38 | 45.67 | 44.55 | 44.55 | 5,235,556 | -0.83(-1.82%) |
Dec 16, 2015 | 45.11 | 45.51 | 44.48 | 45.38 | 5,137,870 | +0.57(+1.28%) |
Dec 15, 2015 | 44.67 | 45.00 | 44.48 | 44.80 | 7,943,684 | +0.59(+1.34%) |
Dec 14, 2015 | 43.91 | 44.23 | 43.49 | 44.21 | 7,033,702 | +0.22(+0.49%) |
Dec 11, 2015 | 44.79 | 45.03 | 43.77 | 44.00 | 6,324,269 | -1.17(-2.58%) |
Dec 10, 2015 | 45.66 | 45.72 | 43.92 | 45.16 | 10,538,989 | -0.38(-0.83%) |
Dec 09, 2015 | 46.61 | 47.22 | 45.45 | 45.54 | 8,364,541 | -1.10(-2.37%) |
Dec 08, 2015 | 46.47 | 47.11 | 45.82 | 46.64 | 4,882,439 | -0.51(-1.07%) |
Dec 07, 2015 | 46.85 | 47.29 | 46.29 | 47.15 | 5,874,559 | +0.17(+0.35%) |
Dec 04, 2015 | 45.46 | 47.15 | 45.35 | 46.98 | 6,451,790 | +1.86(+4.12%) |
Dec 03, 2015 | 46.32 | 46.39 | 45.00 | 45.13 | 6,423,710 | -1.12(-2.43%) |
Dec 02, 2015 | 45.97 | 46.59 | 45.95 | 46.25 | 5,725,269 | +0.29(+0.63%) |