Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.07 | 45.34 | 44.01 | 44.78 | 9,060,314 | +0.65(+1.47%) |
Feb 26, 2016 | 44.21 | 44.21 | 43.53 | 44.13 | 9,718,984 | +0.28(+0.65%) |
Feb 25, 2016 | 44.38 | 44.46 | 42.95 | 43.85 | 8,081,806 | -0.32(-0.73%) |
Feb 24, 2016 | 43.70 | 44.30 | 42.97 | 44.17 | 5,481,456 | -0.02(-0.04%) |
Feb 23, 2016 | 44.16 | 44.61 | 43.87 | 44.19 | 5,556,031 | -0.28(-0.63%) |
Feb 22, 2016 | 44.07 | 44.58 | 43.94 | 44.47 | 8,881,536 | +0.89(+2.04%) |
Feb 19, 2016 | 43.77 | 43.86 | 43.10 | 43.58 | 5,398,413 | -0.32(-0.72%) |
Feb 18, 2016 | 43.79 | 44.26 | 43.49 | 43.89 | 4,767,340 | -0.10(-0.24%) |
Feb 17, 2016 | 43.29 | 44.28 | 43.26 | 44.00 | 7,533,461 | +1.04(+2.42%) |
Feb 16, 2016 | 42.13 | 43.21 | 42.13 | 42.96 | 7,879,333 | +1.35(+3.24%) |
Feb 12, 2016 | 40.75 | 41.61 | 41.61 | 41.61 | 4,699,358 | +1.30(+3.22%) |
Feb 11, 2016 | 40.63 | 40.90 | 39.91 | 40.32 | 5,171,967 | -0.94(-2.28%) |
Feb 10, 2016 | 41.35 | 42.01 | 41.21 | 41.25 | 4,070,267 | +0.18(+0.44%) |
Feb 09, 2016 | 41.21 | 42.19 | 41.02 | 41.08 | 7,296,824 | -0.59(-1.42%) |
Feb 08, 2016 | 42.46 | 42.51 | 41.34 | 41.67 | 8,124,311 | -1.44(-3.34%) |
Feb 05, 2016 | 44.68 | 44.74 | 42.94 | 43.11 | 12,630,711 | -1.58(-3.53%) |
Feb 04, 2016 | 44.47 | 45.10 | 43.31 | 44.68 | 19,936,788 | -0.09(-0.19%) |
Feb 03, 2016 | 44.86 | 45.28 | 44.14 | 44.77 | 17,046,940 | +0.08(+0.18%) |
Feb 02, 2016 | 44.85 | 45.65 | 44.21 | 44.69 | 16,744,927 | -0.48(-1.07%) |
Feb 01, 2016 | 44.44 | 45.41 | 44.17 | 45.17 | 7,901,376 | +0.45(+1.01%) |
Jan 29, 2016 | 43.70 | 44.75 | 43.55 | 44.72 | 6,996,708 | +1.21(+2.78%) |
Jan 28, 2016 | 43.13 | 43.94 | 42.83 | 43.51 | 6,619,809 | +0.62(+1.46%) |
Jan 27, 2016 | 42.94 | 43.52 | 42.66 | 42.89 | 4,719,652 | -0.29(-0.67%) |
Jan 26, 2016 | 41.98 | 43.29 | 41.87 | 43.18 | 5,038,964 | +1.53(+3.68%) |
Jan 25, 2016 | 42.50 | 42.83 | 41.63 | 41.64 | 8,046,762 | -0.98(-2.31%) |
Jan 22, 2016 | 42.78 | 43.03 | 42.44 | 42.63 | 8,695,439 | +0.01(+0.03%) |
Jan 21, 2016 | 42.22 | 43.18 | 41.83 | 42.61 | 6,847,233 | +0.60(+1.43%) |
Jan 20, 2016 | 41.91 | 42.35 | 41.08 | 42.01 | 8,598,611 | -0.48(-1.13%) |
Jan 19, 2016 | 41.67 | 42.82 | 41.62 | 42.50 | 11,220,434 | +1.04(+2.50%) |
Jan 15, 2016 | 42.18 | 41.46 | 41.46 | 41.46 | 11,056,599 | -1.80(-4.17%) |
Jan 14, 2016 | 42.79 | 43.41 | 41.93 | 43.26 | 6,098,548 | +0.61(+1.42%) |
Jan 13, 2016 | 43.57 | 43.57 | 42.50 | 42.66 | 7,860,068 | -0.13(-0.30%) |
Jan 12, 2016 | 42.17 | 42.92 | 42.10 | 42.79 | 5,311,721 | +0.95(+2.28%) |
Jan 11, 2016 | 42.13 | 42.38 | 41.37 | 41.83 | 6,887,138 | -0.07(-0.18%) |
Jan 08, 2016 | 42.58 | 42.91 | 41.80 | 41.91 | 7,009,115 | -0.58(-1.36%) |
Jan 07, 2016 | 42.93 | 43.31 | 42.24 | 42.49 | 12,863,762 | -1.50(-3.41%) |
Jan 06, 2016 | 43.80 | 44.27 | 43.56 | 43.99 | 5,902,280 | -0.31(-0.71%) |
Jan 05, 2016 | 44.79 | 45.02 | 43.86 | 44.30 | 6,164,174 | -0.11(-0.25%) |
Jan 04, 2016 | 43.86 | 44.44 | 43.45 | 44.41 | 5,636,064 | -0.52(-1.15%) |
Dec 31, 2015 | 45.29 | 44.93 | 44.93 | 44.93 | 2,842,349 | -0.47(-1.03%) |
Dec 30, 2015 | 45.61 | 45.75 | 45.33 | 45.39 | 3,595,984 | -0.26(-0.58%) |
Dec 29, 2015 | 45.62 | 45.97 | 45.37 | 45.66 | 4,327,744 | +0.25(+0.54%) |
Dec 28, 2015 | 45.30 | 45.48 | 44.93 | 45.41 | 5,627,045 | -0.10(-0.22%) |
Dec 24, 2015 | 45.41 | 45.51 | 45.51 | 45.51 | 2,488,051 | -0.07(-0.16%) |
Dec 23, 2015 | 44.98 | 45.68 | 44.96 | 45.59 | 5,610,697 | +0.69(+1.53%) |
Dec 22, 2015 | 45.26 | 45.30 | 44.32 | 44.90 | 7,343,550 | -0.25(-0.54%) |
Dec 21, 2015 | 44.29 | 45.28 | 44.29 | 45.14 | 7,847,620 | +0.96(+2.17%) |
Dec 18, 2015 | 44.18 | 44.39 | 43.67 | 44.18 | 8,176,748 | -0.22(-0.50%) |
Dec 17, 2015 | 45.23 | 45.52 | 44.40 | 44.40 | 5,252,886 | -0.82(-1.82%) |
Dec 16, 2015 | 44.96 | 45.36 | 44.34 | 45.23 | 5,154,876 | +0.57(+1.28%) |
Dec 15, 2015 | 44.52 | 44.85 | 44.33 | 44.66 | 7,969,977 | +0.59(+1.34%) |
Dec 14, 2015 | 43.76 | 44.08 | 43.35 | 44.07 | 7,056,983 | +0.22(+0.49%) |
Dec 11, 2015 | 44.64 | 44.88 | 43.62 | 43.85 | 6,345,202 | -1.16(-2.58%) |
Dec 10, 2015 | 45.51 | 45.57 | 43.77 | 45.01 | 10,573,872 | -0.38(-0.83%) |
Dec 09, 2015 | 46.45 | 47.07 | 45.30 | 45.39 | 8,392,227 | -1.10(-2.37%) |
Dec 08, 2015 | 46.32 | 46.96 | 45.67 | 46.49 | 4,898,599 | -0.50(-1.07%) |
Dec 07, 2015 | 46.70 | 47.14 | 46.13 | 46.99 | 5,894,004 | +0.17(+0.35%) |
Dec 04, 2015 | 45.31 | 47.00 | 45.20 | 46.83 | 6,473,145 | +1.85(+4.12%) |
Dec 03, 2015 | 46.17 | 46.24 | 44.85 | 44.98 | 6,444,972 | -1.12(-2.43%) |
Dec 02, 2015 | 45.82 | 46.43 | 45.80 | 46.10 | 5,744,220 | +0.29(+0.63%) |