Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.93 | 43.27 | 42.32 | 42.85 | 3,943,208 | -0.27(-0.62%) |
Feb 26, 2016 | 44.07 | 44.19 | 43.05 | 43.12 | 7,085,418 | -0.91(-2.08%) |
Feb 25, 2016 | 43.91 | 44.33 | 43.41 | 44.03 | 3,573,169 | +0.13(+0.29%) |
Feb 24, 2016 | 43.13 | 44.01 | 42.79 | 43.90 | 3,550,102 | +0.48(+1.11%) |
Feb 23, 2016 | 44.44 | 44.65 | 43.08 | 43.42 | 5,198,619 | -0.91(-2.06%) |
Feb 22, 2016 | 45.11 | 45.59 | 44.10 | 44.33 | 4,069,601 | -0.24(-0.55%) |
Feb 19, 2016 | 43.73 | 44.87 | 43.40 | 44.58 | 4,249,262 | +0.74(+1.69%) |
Feb 18, 2016 | 44.20 | 44.38 | 43.59 | 43.84 | 3,003,707 | -0.44(-0.99%) |
Feb 17, 2016 | 42.86 | 44.51 | 42.86 | 44.27 | 5,496,547 | +1.53(+3.57%) |
Feb 16, 2016 | 42.87 | 43.22 | 42.24 | 42.75 | 5,418,982 | +0.29(+0.68%) |
Feb 12, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 4,616,174 | +0.56(+1.33%) |
Feb 11, 2016 | 41.45 | 42.44 | 41.06 | 41.90 | 7,159,700 | -0.59(-1.38%) |
Feb 10, 2016 | 43.81 | 44.03 | 42.44 | 42.49 | 5,361,607 | -1.14(-2.61%) |
Feb 09, 2016 | 42.83 | 43.87 | 42.58 | 43.63 | 6,667,925 | +0.69(+1.60%) |
Feb 08, 2016 | 41.98 | 43.12 | 41.14 | 42.94 | 10,693,986 | +0.50(+1.18%) |
Feb 05, 2016 | 43.96 | 44.27 | 42.04 | 42.44 | 9,854,555 | -1.78(-4.02%) |
Feb 04, 2016 | 47.42 | 47.56 | 43.45 | 44.22 | 16,530,132 | -3.05(-6.46%) |
Feb 03, 2016 | 47.72 | 47.91 | 46.26 | 47.27 | 6,760,989 | -0.25(-0.53%) |
Feb 02, 2016 | 47.75 | 47.75 | 47.14 | 47.53 | 6,740,131 | -0.44(-0.92%) |
Feb 01, 2016 | 47.31 | 48.32 | 47.01 | 47.97 | 8,687,729 | +0.56(+1.19%) |
Jan 29, 2016 | 46.12 | 47.44 | 45.77 | 47.40 | 10,517,843 | +1.66(+3.64%) |
Jan 28, 2016 | 45.80 | 46.05 | 45.17 | 45.74 | 5,899,765 | +0.32(+0.70%) |
Jan 27, 2016 | 45.12 | 46.04 | 44.93 | 45.42 | 6,070,277 | +0.20(+0.45%) |
Jan 26, 2016 | 45.01 | 45.23 | 44.76 | 45.22 | 5,437,352 | +0.52(+1.15%) |
Jan 25, 2016 | 45.39 | 45.57 | 44.28 | 44.70 | 5,044,284 | -0.45(-1.00%) |
Jan 22, 2016 | 44.04 | 45.23 | 43.77 | 45.15 | 5,569,938 | +1.65(+3.80%) |
Jan 21, 2016 | 43.94 | 44.23 | 43.19 | 43.50 | 5,331,361 | -0.13(-0.31%) |
Jan 20, 2016 | 44.07 | 44.43 | 43.35 | 43.64 | 6,945,252 | -1.11(-2.49%) |
Jan 19, 2016 | 44.80 | 45.16 | 44.43 | 44.75 | 6,057,505 | +0.64(+1.46%) |
Jan 15, 2016 | 43.70 | 44.11 | 44.11 | 44.11 | 7,808,262 | -0.83(-1.85%) |
Jan 14, 2016 | 44.61 | 45.19 | 44.07 | 44.94 | 4,064,481 | +0.62(+1.40%) |
Jan 13, 2016 | 45.71 | 45.76 | 43.87 | 44.32 | 4,785,433 | -1.30(-2.86%) |
Jan 12, 2016 | 45.82 | 45.98 | 45.02 | 45.62 | 4,029,288 | +0.22(+0.49%) |
Jan 11, 2016 | 45.27 | 45.66 | 44.89 | 45.40 | 4,938,054 | +0.43(+0.95%) |
Jan 08, 2016 | 45.94 | 46.18 | 44.87 | 44.97 | 5,352,046 | -0.70(-1.53%) |
Jan 07, 2016 | 45.00 | 46.49 | 44.97 | 45.67 | 6,882,490 | -0.20(-0.43%) |
Jan 06, 2016 | 45.82 | 46.14 | 45.44 | 45.87 | 5,825,361 | -0.41(-0.89%) |
Jan 05, 2016 | 46.41 | 46.55 | 45.65 | 46.29 | 7,514,402 | +1.11(+2.46%) |
Jan 04, 2016 | 45.33 | 45.49 | 44.63 | 45.17 | 9,039,971 | -0.88(-1.90%) |
Dec 31, 2015 | 45.91 | 46.05 | 46.05 | 46.05 | 14,604,250 | -0.12(-0.26%) |
Dec 30, 2015 | 46.31 | 46.75 | 46.10 | 46.17 | 3,239,218 | -0.15(-0.31%) |
Dec 29, 2015 | 46.18 | 46.61 | 45.93 | 46.31 | 5,598,837 | +0.60(+1.31%) |
Dec 28, 2015 | 45.23 | 45.96 | 45.15 | 45.72 | 5,113,279 | +0.45(+0.99%) |
Dec 24, 2015 | 45.01 | 45.27 | 45.27 | 45.27 | 1,640,564 | +0.17(+0.37%) |
Dec 23, 2015 | 44.89 | 45.33 | 44.67 | 45.10 | 4,129,848 | +0.16(+0.36%) |
Dec 22, 2015 | 44.77 | 45.08 | 44.57 | 44.94 | 3,971,256 | +0.48(+1.07%) |
Dec 21, 2015 | 44.38 | 44.52 | 44.03 | 44.46 | 4,404,175 | +0.51(+1.17%) |
Dec 18, 2015 | 44.41 | 44.58 | 43.87 | 43.95 | 7,763,631 | -0.68(-1.53%) |
Dec 17, 2015 | 44.01 | 44.81 | 43.86 | 44.63 | 19,085,890 | +0.12(+0.26%) |
Dec 16, 2015 | 45.15 | 45.29 | 44.17 | 44.51 | 5,656,368 | -0.41(-0.91%) |
Dec 15, 2015 | 44.92 | 45.50 | 44.26 | 44.92 | 5,751,357 | +0.79(+1.80%) |
Dec 14, 2015 | 43.86 | 44.24 | 43.19 | 44.13 | 4,281,978 | +0.43(+0.98%) |
Dec 11, 2015 | 44.58 | 44.78 | 43.49 | 43.70 | 3,675,445 | -1.52(-3.37%) |
Dec 10, 2015 | 45.19 | 45.76 | 45.06 | 45.23 | 2,594,530 | +0.03(+0.07%) |
Dec 09, 2015 | 46.33 | 46.58 | 44.83 | 45.19 | 2,904,698 | -1.59(-3.41%) |
Dec 08, 2015 | 47.11 | 47.56 | 46.48 | 46.79 | 2,316,019 | -0.45(-0.94%) |
Dec 07, 2015 | 47.27 | 47.64 | 47.02 | 47.23 | 3,367,147 | -0.08(-0.18%) |
Dec 04, 2015 | 45.79 | 47.65 | 45.73 | 47.32 | 5,238,603 | +1.85(+4.06%) |
Dec 03, 2015 | 46.50 | 46.75 | 45.34 | 45.47 | 5,052,437 | -0.93(-2.01%) |
Dec 02, 2015 | 46.82 | 47.14 | 46.29 | 46.41 | 3,345,103 | -0.34(-0.73%) |