Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.08 | 45.35 | 44.02 | 44.79 | 9,058,373 | +0.65(+1.47%) |
Feb 26, 2016 | 44.22 | 44.22 | 43.54 | 44.14 | 9,716,903 | +0.28(+0.65%) |
Feb 25, 2016 | 44.38 | 44.47 | 42.96 | 43.86 | 8,080,075 | -0.32(-0.73%) |
Feb 24, 2016 | 43.71 | 44.31 | 42.98 | 44.18 | 5,480,282 | -0.02(-0.04%) |
Feb 23, 2016 | 44.17 | 44.62 | 43.88 | 44.20 | 5,554,841 | -0.28(-0.63%) |
Feb 22, 2016 | 44.08 | 44.59 | 43.95 | 44.48 | 8,879,633 | +0.89(+2.04%) |
Feb 19, 2016 | 43.78 | 43.87 | 43.11 | 43.59 | 5,397,257 | -0.32(-0.72%) |
Feb 18, 2016 | 43.80 | 44.27 | 43.49 | 43.90 | 4,766,319 | -0.10(-0.24%) |
Feb 17, 2016 | 43.30 | 44.29 | 43.27 | 44.01 | 7,531,847 | +1.04(+2.42%) |
Feb 16, 2016 | 42.14 | 43.22 | 42.14 | 42.97 | 7,877,645 | +1.35(+3.24%) |
Feb 12, 2016 | 40.76 | 41.62 | 41.62 | 41.62 | 4,698,351 | +1.30(+3.22%) |
Feb 11, 2016 | 40.64 | 40.91 | 39.92 | 40.32 | 5,170,859 | -0.94(-2.28%) |
Feb 10, 2016 | 41.36 | 42.02 | 41.22 | 41.26 | 4,069,395 | +0.18(+0.44%) |
Feb 09, 2016 | 41.22 | 42.20 | 41.03 | 41.08 | 7,295,261 | -0.59(-1.42%) |
Feb 08, 2016 | 42.47 | 42.52 | 41.35 | 41.68 | 8,122,571 | -1.44(-3.34%) |
Feb 05, 2016 | 44.69 | 44.75 | 42.95 | 43.12 | 12,628,005 | -1.58(-3.53%) |
Feb 04, 2016 | 44.48 | 45.11 | 43.32 | 44.69 | 19,932,518 | -0.09(-0.19%) |
Feb 03, 2016 | 44.87 | 45.29 | 44.15 | 44.78 | 17,043,290 | +0.08(+0.18%) |
Feb 02, 2016 | 44.85 | 45.66 | 44.22 | 44.70 | 16,741,341 | -0.48(-1.07%) |
Feb 01, 2016 | 44.45 | 45.42 | 44.17 | 45.18 | 7,899,684 | +0.45(+1.01%) |
Jan 29, 2016 | 43.71 | 44.76 | 43.56 | 44.73 | 6,995,209 | +1.21(+2.78%) |
Jan 28, 2016 | 43.14 | 43.95 | 42.84 | 43.52 | 6,618,391 | +0.62(+1.46%) |
Jan 27, 2016 | 42.94 | 43.53 | 42.67 | 42.90 | 4,718,641 | -0.29(-0.67%) |
Jan 26, 2016 | 41.99 | 43.30 | 41.88 | 43.19 | 5,037,885 | +1.53(+3.68%) |
Jan 25, 2016 | 42.51 | 42.84 | 41.64 | 41.65 | 8,045,038 | -0.98(-2.31%) |
Jan 22, 2016 | 42.79 | 43.04 | 42.44 | 42.64 | 8,693,576 | +0.01(+0.03%) |
Jan 21, 2016 | 42.23 | 43.19 | 41.84 | 42.62 | 6,845,766 | +0.60(+1.43%) |
Jan 20, 2016 | 41.92 | 42.36 | 41.09 | 42.02 | 8,596,770 | -0.48(-1.13%) |
Jan 19, 2016 | 41.68 | 42.83 | 41.63 | 42.51 | 11,218,031 | +1.04(+2.50%) |
Jan 15, 2016 | 42.18 | 41.47 | 41.47 | 41.47 | 11,054,231 | -1.80(-4.17%) |
Jan 14, 2016 | 42.80 | 43.42 | 41.94 | 43.27 | 6,097,242 | +0.61(+1.42%) |
Jan 13, 2016 | 43.58 | 43.58 | 42.51 | 42.67 | 7,858,384 | -0.13(-0.30%) |
Jan 12, 2016 | 42.18 | 42.93 | 42.11 | 42.80 | 5,310,583 | +0.95(+2.28%) |
Jan 11, 2016 | 42.14 | 42.39 | 41.38 | 41.84 | 6,885,663 | -0.07(-0.18%) |
Jan 08, 2016 | 42.59 | 42.92 | 41.81 | 41.92 | 7,007,613 | -0.58(-1.36%) |
Jan 07, 2016 | 42.94 | 43.32 | 42.25 | 42.49 | 12,861,007 | -1.50(-3.41%) |
Jan 06, 2016 | 43.80 | 44.28 | 43.56 | 44.00 | 5,901,015 | -0.31(-0.71%) |
Jan 05, 2016 | 44.80 | 45.03 | 43.87 | 44.31 | 6,162,853 | -0.11(-0.25%) |
Jan 04, 2016 | 43.87 | 44.44 | 43.45 | 44.42 | 5,634,856 | -0.52(-1.15%) |
Dec 31, 2015 | 45.30 | 44.94 | 44.94 | 44.94 | 2,841,740 | -0.47(-1.03%) |
Dec 30, 2015 | 45.62 | 45.75 | 45.34 | 45.40 | 3,595,213 | -0.26(-0.58%) |
Dec 29, 2015 | 45.63 | 45.98 | 45.38 | 45.67 | 4,326,817 | +0.25(+0.54%) |
Dec 28, 2015 | 45.31 | 45.49 | 44.94 | 45.42 | 5,625,839 | -0.10(-0.22%) |
Dec 24, 2015 | 45.42 | 45.52 | 45.52 | 45.52 | 2,487,518 | -0.07(-0.16%) |
Dec 23, 2015 | 44.99 | 45.69 | 44.97 | 45.59 | 5,609,495 | +0.69(+1.53%) |
Dec 22, 2015 | 45.27 | 45.31 | 44.33 | 44.91 | 7,341,976 | -0.25(-0.55%) |
Dec 21, 2015 | 44.30 | 45.29 | 44.30 | 45.15 | 7,845,939 | +0.96(+2.17%) |
Dec 18, 2015 | 44.19 | 44.40 | 43.68 | 44.19 | 8,174,996 | -0.22(-0.50%) |
Dec 17, 2015 | 45.24 | 45.53 | 44.41 | 44.41 | 5,251,760 | -0.82(-1.82%) |
Dec 16, 2015 | 44.97 | 45.37 | 44.35 | 45.24 | 5,153,771 | +0.57(+1.28%) |
Dec 15, 2015 | 44.53 | 44.86 | 44.34 | 44.67 | 7,968,270 | +0.59(+1.34%) |
Dec 14, 2015 | 43.77 | 44.09 | 43.36 | 44.08 | 7,055,471 | +0.22(+0.49%) |
Dec 11, 2015 | 44.65 | 44.89 | 43.63 | 43.86 | 6,343,843 | -1.16(-2.58%) |
Dec 10, 2015 | 45.52 | 45.58 | 43.78 | 45.02 | 10,571,607 | -0.38(-0.83%) |
Dec 09, 2015 | 46.46 | 47.08 | 45.31 | 45.40 | 8,390,430 | -1.10(-2.37%) |
Dec 08, 2015 | 46.33 | 46.97 | 45.67 | 46.50 | 4,897,550 | -0.50(-1.07%) |
Dec 07, 2015 | 46.71 | 47.15 | 46.14 | 47.00 | 5,892,741 | +0.17(+0.35%) |
Dec 04, 2015 | 45.32 | 47.01 | 45.21 | 46.84 | 6,471,758 | +1.85(+4.12%) |
Dec 03, 2015 | 46.18 | 46.25 | 44.86 | 44.99 | 6,443,591 | -1.12(-2.43%) |
Dec 02, 2015 | 45.83 | 46.44 | 45.81 | 46.11 | 5,742,989 | +0.29(+0.63%) |