Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.17 | 44.53 | 42.23 | 42.87 | 3,488,213 | -1.38(-3.12%) |
Feb 26, 2016 | 44.10 | 45.19 | 43.76 | 44.25 | 2,425,397 | +1.00(+2.31%) |
Feb 25, 2016 | 41.83 | 43.78 | 41.50 | 43.25 | 3,071,746 | +1.34(+3.20%) |
Feb 24, 2016 | 41.64 | 42.28 | 41.21 | 41.91 | 1,873,253 | -0.58(-1.37%) |
Feb 23, 2016 | 43.49 | 43.71 | 42.36 | 42.49 | 3,534,335 | -1.00(-2.30%) |
Feb 22, 2016 | 43.12 | 43.72 | 42.77 | 43.49 | 2,629,109 | +1.35(+3.20%) |
Feb 19, 2016 | 42.13 | 42.24 | 41.30 | 42.14 | 2,585,898 | +0.15(+0.36%) |
Feb 18, 2016 | 43.06 | 43.33 | 41.83 | 41.99 | 1,830,273 | -0.50(-1.18%) |
Feb 17, 2016 | 41.82 | 42.93 | 41.50 | 42.49 | 2,398,174 | +1.29(+3.13%) |
Feb 16, 2016 | 40.69 | 41.47 | 40.26 | 41.20 | 4,099,106 | +1.30(+3.26%) |
Feb 12, 2016 | 40.40 | 39.90 | 39.90 | 39.90 | 4,239,400 | +0.12(+0.30%) |
Feb 11, 2016 | 40.40 | 40.99 | 39.11 | 39.78 | 3,392,048 | -1.73(-4.17%) |
Feb 10, 2016 | 41.75 | 42.32 | 41.22 | 41.51 | 3,310,000 | -0.24(-0.57%) |
Feb 09, 2016 | 42.23 | 42.90 | 41.59 | 41.75 | 5,533,537 | -1.07(-2.50%) |
Feb 08, 2016 | 43.13 | 43.60 | 42.22 | 42.82 | 6,173,589 | -2.03(-4.53%) |
Feb 05, 2016 | 43.75 | 45.09 | 42.65 | 44.85 | 4,157,295 | +0.61(+1.38%) |
Feb 04, 2016 | 44.98 | 45.85 | 43.91 | 44.24 | 2,297,175 | -0.17(-0.38%) |
Feb 03, 2016 | 42.72 | 44.46 | 41.96 | 44.41 | 2,772,165 | +2.41(+5.74%) |
Feb 02, 2016 | 42.20 | 42.50 | 41.78 | 42.00 | 1,739,115 | -1.29(-2.98%) |
Feb 01, 2016 | 42.56 | 43.65 | 42.06 | 43.29 | 2,744,852 | -0.22(-0.51%) |
Jan 29, 2016 | 43.30 | 44.16 | 42.55 | 43.51 | 4,162,675 | +0.39(+0.90%) |
Jan 28, 2016 | 42.00 | 43.26 | 41.56 | 43.12 | 2,858,179 | +2.29(+5.61%) |
Jan 27, 2016 | 39.85 | 41.88 | 39.74 | 40.83 | 2,722,547 | +0.86(+2.15%) |
Jan 26, 2016 | 40.30 | 40.59 | 39.39 | 39.97 | 2,591,068 | +0.79(+2.02%) |
Jan 25, 2016 | 41.26 | 41.77 | 39.12 | 39.18 | 2,800,343 | -2.86(-6.80%) |
Jan 22, 2016 | 42.52 | 42.95 | 40.66 | 42.04 | 2,047,901 | +1.31(+3.22%) |
Jan 21, 2016 | 38.77 | 41.33 | 38.50 | 40.73 | 3,398,148 | +1.85(+4.76%) |
Jan 20, 2016 | 39.00 | 39.34 | 37.58 | 38.88 | 3,123,771 | -0.91(-2.29%) |
Jan 19, 2016 | 40.11 | 40.87 | 39.26 | 39.79 | 3,032,305 | -0.10(-0.25%) |
Jan 15, 2016 | 39.48 | 39.89 | 39.89 | 39.89 | 2,455,800 | -1.28(-3.11%) |
Jan 14, 2016 | 39.45 | 41.55 | 38.62 | 41.17 | 2,356,851 | +1.92(+4.89%) |
Jan 13, 2016 | 41.80 | 42.19 | 38.65 | 39.25 | 4,142,430 | -1.79(-4.36%) |
Jan 12, 2016 | 42.20 | 42.25 | 40.13 | 41.04 | 2,517,703 | -0.47(-1.13%) |
Jan 11, 2016 | 41.64 | 42.27 | 40.77 | 41.51 | 4,343,916 | -0.07(-0.17%) |
Jan 08, 2016 | 42.89 | 43.01 | 41.38 | 41.58 | 1,905,001 | -0.94(-2.21%) |
Jan 07, 2016 | 42.57 | 43.83 | 42.32 | 42.52 | 3,202,190 | -1.13(-2.59%) |
Jan 06, 2016 | 44.48 | 45.50 | 43.55 | 43.65 | 4,854,872 | -2.27(-4.94%) |
Jan 05, 2016 | 47.19 | 47.88 | 45.56 | 45.92 | 2,560,493 | -1.33(-2.81%) |
Jan 04, 2016 | 45.85 | 47.43 | 45.56 | 47.25 | 2,987,385 | +1.10(+2.38%) |
Dec 31, 2015 | 45.38 | 46.15 | 46.15 | 46.15 | 1,341,200 | +0.39(+0.85%) |
Dec 30, 2015 | 45.95 | 46.82 | 45.74 | 45.76 | 1,481,861 | -0.73(-1.57%) |
Dec 29, 2015 | 46.91 | 47.04 | 45.80 | 46.49 | 1,181,683 | +0.80(+1.75%) |
Dec 28, 2015 | 46.84 | 47.33 | 45.62 | 45.69 | 2,338,799 | -2.03(-4.25%) |
Dec 24, 2015 | 47.68 | 47.72 | 47.72 | 47.72 | 1,498,000 | +0.09(+0.19%) |
Dec 23, 2015 | 45.99 | 47.66 | 45.85 | 47.63 | 3,402,235 | +2.46(+5.45%) |
Dec 22, 2015 | 44.10 | 45.41 | 43.93 | 45.17 | 2,274,035 | +1.41(+3.22%) |
Dec 21, 2015 | 44.22 | 44.39 | 43.17 | 43.76 | 3,074,200 | -0.16(-0.36%) |
Dec 18, 2015 | 43.24 | 44.50 | 42.78 | 43.92 | 9,370,854 | +0.56(+1.29%) |
Dec 17, 2015 | 44.88 | 45.41 | 43.33 | 43.36 | 6,107,339 | -1.40(-3.13%) |
Dec 16, 2015 | 46.44 | 46.94 | 44.67 | 44.76 | 8,229,289 | -1.74(-3.74%) |
Dec 15, 2015 | 47.66 | 49.76 | 46.07 | 46.50 | 10,745,561 | -0.28(-0.60%) |
Dec 14, 2015 | 45.23 | 47.17 | 43.00 | 46.78 | 12,962,408 | -1.02(-2.13%) |
Dec 11, 2015 | 50.92 | 51.28 | 47.03 | 47.80 | 8,541,704 | -3.88(-7.51%) |
Dec 10, 2015 | 52.76 | 53.49 | 51.35 | 51.68 | 7,793,898 | -1.35(-2.55%) |
Dec 09, 2015 | 49.50 | 53.47 | 49.50 | 53.03 | 7,451,926 | +3.66(+7.41%) |
Dec 08, 2015 | 49.01 | 51.18 | 48.51 | 49.37 | 3,161,305 | -0.49(-0.98%) |
Dec 07, 2015 | 51.47 | 51.79 | 48.80 | 49.86 | 6,474,279 | -2.76(-5.25%) |
Dec 04, 2015 | 51.92 | 52.82 | 51.10 | 52.62 | 3,876,975 | +0.00(+0.00%) |
Dec 03, 2015 | 54.64 | 54.88 | 52.27 | 52.62 | 5,600,742 | -1.23(-2.28%) |
Dec 02, 2015 | 54.28 | 55.24 | 53.28 | 53.85 | 4,845,280 | -0.91(-1.66%) |