Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.71 | 43.05 | 42.37 | 42.41 | 5,563,014 | -0.22(-0.53%) |
Feb 26, 2016 | 42.78 | 42.79 | 42.48 | 42.63 | 4,417,136 | +0.15(+0.36%) |
Feb 25, 2016 | 42.24 | 42.48 | 41.48 | 42.48 | 4,897,758 | +0.52(+1.24%) |
Feb 24, 2016 | 41.46 | 42.06 | 41.04 | 41.96 | 6,677,961 | +0.18(+0.42%) |
Feb 23, 2016 | 42.42 | 42.68 | 41.69 | 41.78 | 4,861,467 | -0.85(-1.99%) |
Feb 22, 2016 | 42.62 | 42.86 | 42.43 | 42.63 | 5,439,574 | +0.43(+1.02%) |
Feb 19, 2016 | 42.26 | 42.34 | 41.92 | 42.20 | 7,877,159 | -0.24(-0.57%) |
Feb 18, 2016 | 42.90 | 43.05 | 42.39 | 42.44 | 7,506,206 | -0.50(-1.17%) |
Feb 17, 2016 | 42.36 | 42.97 | 42.21 | 42.94 | 7,807,217 | +0.92(+2.19%) |
Feb 16, 2016 | 40.91 | 42.21 | 40.91 | 42.02 | 8,210,652 | +1.12(+2.74%) |
Feb 12, 2016 | 40.84 | 40.91 | 40.91 | 40.91 | 10,077,467 | +0.61(+1.51%) |
Feb 11, 2016 | 39.87 | 40.61 | 39.79 | 40.30 | 7,653,089 | -0.30(-0.73%) |
Feb 10, 2016 | 41.06 | 41.35 | 40.47 | 40.59 | 9,163,581 | +0.06(+0.14%) |
Feb 09, 2016 | 40.42 | 41.30 | 40.07 | 40.54 | 9,153,625 | -0.18(-0.43%) |
Feb 08, 2016 | 39.40 | 40.98 | 39.27 | 40.71 | 19,710,210 | +0.82(+2.05%) |
Feb 05, 2016 | 40.95 | 41.12 | 39.60 | 39.90 | 9,913,935 | -1.10(-2.69%) |
Feb 04, 2016 | 40.36 | 41.29 | 40.02 | 41.00 | 12,246,845 | +0.81(+2.01%) |
Feb 03, 2016 | 40.11 | 40.56 | 39.27 | 40.19 | 14,139,467 | -0.31(-0.77%) |
Feb 02, 2016 | 41.69 | 41.99 | 40.51 | 40.51 | 11,827,433 | -1.75(-4.15%) |
Feb 01, 2016 | 41.83 | 42.61 | 41.83 | 42.26 | 7,922,178 | -0.08(-0.19%) |
Jan 29, 2016 | 41.05 | 42.34 | 40.78 | 42.34 | 13,088,560 | +1.44(+3.52%) |
Jan 28, 2016 | 40.54 | 41.59 | 40.31 | 40.90 | 12,543,922 | +0.67(+1.67%) |
Jan 27, 2016 | 40.02 | 40.94 | 39.67 | 40.23 | 12,325,752 | -0.02(-0.06%) |
Jan 26, 2016 | 39.99 | 40.53 | 39.72 | 40.25 | 9,712,229 | +0.49(+1.24%) |
Jan 25, 2016 | 39.97 | 40.49 | 39.69 | 39.76 | 9,638,042 | -0.17(-0.44%) |
Jan 22, 2016 | 40.36 | 40.67 | 39.80 | 39.93 | 7,980,642 | +0.37(+0.94%) |
Jan 21, 2016 | 39.42 | 40.37 | 38.91 | 39.56 | 12,715,788 | +0.65(+1.67%) |
Jan 20, 2016 | 38.03 | 39.12 | 37.63 | 38.91 | 16,917,972 | +0.63(+1.64%) |
Jan 19, 2016 | 38.60 | 38.84 | 37.95 | 38.28 | 11,393,588 | +0.15(+0.40%) |
Jan 15, 2016 | 38.02 | 38.13 | 38.13 | 38.13 | 19,992,814 | -1.59(-4.00%) |
Jan 14, 2016 | 39.68 | 40.23 | 39.32 | 39.72 | 13,151,240 | +0.17(+0.42%) |
Jan 13, 2016 | 40.90 | 41.13 | 39.53 | 39.55 | 8,669,288 | -1.36(-3.32%) |
Jan 12, 2016 | 41.07 | 41.15 | 40.35 | 40.91 | 6,393,793 | +0.25(+0.63%) |
Jan 11, 2016 | 40.35 | 40.88 | 40.07 | 40.65 | 8,818,345 | +0.67(+1.69%) |
Jan 08, 2016 | 40.90 | 41.27 | 39.88 | 39.98 | 12,117,917 | -1.06(-2.59%) |
Jan 07, 2016 | 41.59 | 42.03 | 40.78 | 41.04 | 13,259,703 | -1.37(-3.22%) |
Jan 06, 2016 | 42.04 | 42.78 | 41.85 | 42.41 | 10,733,289 | -0.28(-0.65%) |
Jan 05, 2016 | 43.08 | 43.24 | 42.51 | 42.69 | 7,724,171 | -0.45(-1.05%) |
Jan 04, 2016 | 42.51 | 43.14 | 42.37 | 43.14 | 9,970,757 | -0.37(-0.86%) |
Dec 31, 2015 | 44.50 | 43.51 | 43.51 | 43.51 | 8,124,931 | -1.07(-2.40%) |
Dec 30, 2015 | 45.27 | 45.39 | 44.53 | 44.58 | 3,791,874 | -0.68(-1.51%) |
Dec 29, 2015 | 45.05 | 45.60 | 44.79 | 45.27 | 3,467,973 | +0.48(+1.06%) |
Dec 28, 2015 | 44.78 | 44.99 | 44.27 | 44.79 | 3,690,976 | -0.26(-0.58%) |
Dec 24, 2015 | 45.23 | 45.05 | 45.05 | 45.05 | 2,117,740 | +0.04(+0.09%) |
Dec 23, 2015 | 44.50 | 45.02 | 44.15 | 45.01 | 7,288,431 | +0.87(+1.96%) |
Dec 22, 2015 | 44.61 | 44.79 | 43.83 | 44.15 | 5,558,586 | -0.17(-0.38%) |
Dec 21, 2015 | 43.94 | 44.32 | 43.61 | 44.31 | 5,423,620 | +0.70(+1.60%) |
Dec 18, 2015 | 44.49 | 44.49 | 43.50 | 43.62 | 15,148,300 | -1.26(-2.81%) |
Dec 17, 2015 | 46.20 | 46.23 | 44.85 | 44.88 | 8,747,202 | -1.22(-2.65%) |
Dec 16, 2015 | 46.25 | 46.25 | 45.17 | 46.10 | 7,456,562 | +0.41(+0.90%) |
Dec 15, 2015 | 45.49 | 46.00 | 45.13 | 45.69 | 9,576,468 | +1.06(+2.37%) |
Dec 14, 2015 | 44.81 | 45.03 | 44.32 | 44.63 | 6,421,320 | +0.01(+0.02%) |
Dec 11, 2015 | 44.57 | 45.06 | 44.54 | 44.62 | 6,614,798 | -0.57(-1.26%) |
Dec 10, 2015 | 45.23 | 45.62 | 44.96 | 45.19 | 5,438,996 | +0.13(+0.30%) |
Dec 09, 2015 | 45.65 | 45.78 | 44.69 | 45.06 | 5,746,574 | -0.72(-1.58%) |
Dec 08, 2015 | 45.85 | 45.97 | 45.27 | 45.78 | 4,623,036 | -0.54(-1.17%) |
Dec 07, 2015 | 46.68 | 46.70 | 46.13 | 46.32 | 4,956,189 | -0.42(-0.90%) |
Dec 04, 2015 | 45.66 | 46.81 | 45.64 | 46.74 | 8,079,739 | +0.94(+2.06%) |
Dec 03, 2015 | 46.02 | 46.21 | 45.35 | 45.80 | 12,208,159 | +0.11(+0.24%) |
Dec 02, 2015 | 46.20 | 46.31 | 45.60 | 45.69 | 6,488,955 | -0.60(-1.30%) |