Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.98 | 46.47 | 45.58 | 46.06 | 8,206,614 | +0.08(+0.17%) |
Feb 26, 2016 | 45.72 | 46.47 | 45.46 | 45.98 | 4,094,716 | +0.63(+1.39%) |
Feb 25, 2016 | 45.65 | 45.92 | 44.89 | 45.35 | 3,765,135 | +0.15(+0.34%) |
Feb 24, 2016 | 44.04 | 45.41 | 43.58 | 45.20 | 4,457,957 | +0.49(+1.11%) |
Feb 23, 2016 | 44.52 | 45.27 | 44.14 | 44.70 | 4,540,383 | +0.09(+0.19%) |
Feb 22, 2016 | 43.29 | 44.72 | 43.23 | 44.62 | 5,404,215 | +1.69(+3.95%) |
Feb 19, 2016 | 43.30 | 43.67 | 42.80 | 42.92 | 5,630,091 | -0.67(-1.53%) |
Feb 18, 2016 | 44.26 | 44.40 | 43.23 | 43.59 | 4,642,327 | -0.73(-1.65%) |
Feb 17, 2016 | 43.10 | 44.50 | 43.08 | 44.32 | 5,848,316 | +1.56(+3.65%) |
Feb 16, 2016 | 41.68 | 43.43 | 41.45 | 42.76 | 6,304,834 | +1.66(+4.03%) |
Feb 12, 2016 | 41.52 | 41.11 | 41.11 | 41.11 | 7,103,934 | -0.37(-0.89%) |
Feb 11, 2016 | 40.10 | 41.82 | 39.89 | 41.48 | 8,034,646 | +0.66(+1.61%) |
Feb 10, 2016 | 39.48 | 41.52 | 39.37 | 40.82 | 7,633,914 | +0.22(+0.54%) |
Feb 09, 2016 | 41.22 | 41.93 | 40.54 | 40.60 | 7,705,807 | -1.63(-3.85%) |
Feb 08, 2016 | 43.46 | 43.46 | 41.27 | 42.23 | 7,779,639 | -1.80(-4.09%) |
Feb 05, 2016 | 45.90 | 46.21 | 43.84 | 44.03 | 6,412,834 | -2.06(-4.46%) |
Feb 04, 2016 | 47.41 | 47.90 | 45.55 | 46.08 | 8,516,664 | +0.14(+0.31%) |
Feb 03, 2016 | 44.78 | 46.13 | 44.42 | 45.94 | 5,727,450 | +1.55(+3.50%) |
Feb 02, 2016 | 45.09 | 45.36 | 44.29 | 44.39 | 3,150,749 | -1.22(-2.67%) |
Feb 01, 2016 | 44.89 | 45.91 | 44.53 | 45.61 | 2,919,307 | +0.39(+0.86%) |
Jan 29, 2016 | 44.38 | 45.50 | 44.25 | 45.22 | 3,892,913 | +1.15(+2.61%) |
Jan 28, 2016 | 45.47 | 45.64 | 43.57 | 44.07 | 4,489,543 | -1.00(-2.22%) |
Jan 27, 2016 | 45.08 | 46.08 | 44.74 | 45.07 | 4,154,820 | -0.16(-0.36%) |
Jan 26, 2016 | 44.46 | 45.42 | 44.46 | 45.23 | 3,935,053 | +1.16(+2.64%) |
Jan 25, 2016 | 44.41 | 44.68 | 43.64 | 44.07 | 4,806,542 | -0.62(-1.38%) |
Jan 22, 2016 | 44.27 | 45.03 | 43.85 | 44.69 | 4,784,200 | +1.11(+2.56%) |
Jan 21, 2016 | 41.91 | 44.23 | 41.75 | 43.57 | 7,425,619 | +1.67(+3.98%) |
Jan 20, 2016 | 42.50 | 42.55 | 40.15 | 41.91 | 7,534,260 | -1.30(-3.02%) |
Jan 19, 2016 | 44.08 | 44.49 | 42.76 | 43.21 | 5,166,746 | -0.47(-1.07%) |
Jan 15, 2016 | 43.37 | 43.68 | 43.68 | 43.68 | 5,101,656 | -0.81(-1.82%) |
Jan 14, 2016 | 42.88 | 45.06 | 42.71 | 44.49 | 6,482,385 | +1.70(+3.98%) |
Jan 13, 2016 | 44.80 | 44.96 | 42.75 | 42.78 | 5,884,132 | -1.98(-4.42%) |
Jan 12, 2016 | 44.78 | 45.28 | 44.19 | 44.76 | 4,079,358 | +0.23(+0.51%) |
Jan 11, 2016 | 44.45 | 44.81 | 43.48 | 44.53 | 6,915,884 | +0.30(+0.69%) |
Jan 08, 2016 | 43.33 | 44.87 | 43.33 | 44.23 | 6,860,426 | +1.07(+2.47%) |
Jan 07, 2016 | 43.16 | 44.16 | 42.60 | 43.16 | 6,626,773 | -0.75(-1.71%) |
Jan 06, 2016 | 43.36 | 44.62 | 43.31 | 43.91 | 4,668,533 | +0.01(+0.02%) |
Jan 05, 2016 | 44.36 | 44.51 | 43.74 | 43.90 | 4,305,125 | -0.50(-1.14%) |
Jan 04, 2016 | 44.10 | 44.64 | 43.91 | 44.41 | 5,731,573 | -0.46(-1.02%) |
Dec 31, 2015 | 44.26 | 44.87 | 44.87 | 44.87 | 3,323,230 | +0.35(+0.79%) |
Dec 30, 2015 | 44.89 | 45.18 | 44.48 | 44.51 | 2,090,646 | -0.50(-1.12%) |
Dec 29, 2015 | 44.86 | 45.13 | 44.49 | 45.02 | 2,650,706 | +0.44(+0.98%) |
Dec 28, 2015 | 44.93 | 45.24 | 44.37 | 44.58 | 3,146,793 | -0.58(-1.29%) |
Dec 24, 2015 | 44.86 | 45.16 | 45.16 | 45.16 | 2,127,913 | +0.20(+0.44%) |
Dec 23, 2015 | 44.52 | 45.10 | 44.36 | 44.96 | 4,382,066 | +0.59(+1.33%) |
Dec 22, 2015 | 43.70 | 44.66 | 43.61 | 44.37 | 4,944,193 | +0.78(+1.79%) |
Dec 21, 2015 | 43.70 | 43.96 | 43.19 | 43.59 | 2,972,533 | +0.12(+0.28%) |
Dec 18, 2015 | 44.05 | 44.26 | 43.40 | 43.47 | 6,867,403 | -0.82(-1.85%) |
Dec 17, 2015 | 45.28 | 45.43 | 44.21 | 44.29 | 3,172,156 | -0.93(-2.06%) |
Dec 16, 2015 | 45.02 | 45.49 | 44.15 | 45.22 | 4,934,480 | +0.64(+1.43%) |
Dec 15, 2015 | 44.50 | 44.99 | 44.36 | 44.58 | 3,623,797 | +0.47(+1.06%) |
Dec 14, 2015 | 44.64 | 44.98 | 43.51 | 44.11 | 5,728,002 | -0.48(-1.07%) |
Dec 11, 2015 | 45.59 | 45.74 | 44.49 | 44.59 | 6,611,751 | -1.61(-3.48%) |
Dec 10, 2015 | 46.12 | 46.69 | 45.92 | 46.20 | 3,660,732 | +0.16(+0.35%) |
Dec 09, 2015 | 47.12 | 47.14 | 45.60 | 46.04 | 5,417,258 | -1.27(-2.68%) |
Dec 08, 2015 | 47.47 | 47.77 | 46.98 | 47.30 | 4,403,671 | -0.58(-1.21%) |
Dec 07, 2015 | 47.24 | 48.00 | 46.86 | 47.88 | 4,774,061 | +0.42(+0.88%) |
Dec 04, 2015 | 47.02 | 47.68 | 46.53 | 47.46 | 4,220,093 | +0.65(+1.38%) |
Dec 03, 2015 | 47.52 | 47.89 | 46.34 | 46.82 | 6,585,265 | -0.68(-1.44%) |
Dec 02, 2015 | 48.39 | 48.49 | 47.03 | 47.50 | 6,332,068 | -1.00(-2.05%) |