Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.29 | 42.57 | 42.23 | 42.24 | 2,136,444 | +0.19(+0.45%) |
Feb 26, 2016 | 42.44 | 42.54 | 42.02 | 42.06 | 433,332 | -0.16(-0.39%) |
Feb 25, 2016 | 41.88 | 42.24 | 41.70 | 42.22 | 608,360 | +0.11(+0.26%) |
Feb 24, 2016 | 41.62 | 42.24 | 41.40 | 42.11 | 676,115 | -0.08(-0.18%) |
Feb 23, 2016 | 42.54 | 42.57 | 42.16 | 42.18 | 463,226 | -0.83(-1.93%) |
Feb 22, 2016 | 42.72 | 43.03 | 42.61 | 43.02 | 1,039,749 | +0.91(+2.16%) |
Feb 19, 2016 | 42.07 | 42.31 | 41.94 | 42.11 | 537,564 | -0.05(-0.12%) |
Feb 18, 2016 | 42.50 | 42.56 | 42.12 | 42.16 | 1,000,603 | -0.33(-0.77%) |
Feb 17, 2016 | 42.09 | 42.52 | 42.02 | 42.48 | 738,013 | +0.58(+1.39%) |
Feb 16, 2016 | 41.62 | 41.94 | 41.56 | 41.90 | 2,184,789 | +0.96(+2.34%) |
Feb 12, 2016 | 40.57 | 40.94 | 40.94 | 40.94 | 872,761 | +0.63(+1.55%) |
Feb 11, 2016 | 40.23 | 40.57 | 40.04 | 40.32 | 1,117,563 | -0.60(-1.47%) |
Feb 10, 2016 | 41.23 | 41.62 | 40.86 | 40.92 | 844,863 | +0.20(+0.48%) |
Feb 09, 2016 | 40.58 | 41.12 | 40.34 | 40.72 | 1,335,730 | -0.42(-1.02%) |
Feb 08, 2016 | 41.20 | 41.32 | 40.68 | 41.14 | 1,555,100 | -0.54(-1.30%) |
Feb 05, 2016 | 42.06 | 42.18 | 41.52 | 41.68 | 1,077,251 | -0.33(-0.80%) |
Feb 04, 2016 | 42.07 | 42.48 | 41.79 | 42.01 | 1,696,050 | +0.15(+0.35%) |
Feb 03, 2016 | 41.39 | 41.88 | 40.70 | 41.87 | 2,526,340 | +0.67(+1.62%) |
Feb 02, 2016 | 41.71 | 41.76 | 41.07 | 41.20 | 1,207,087 | -1.04(-2.45%) |
Feb 01, 2016 | 42.09 | 42.34 | 41.92 | 42.24 | 1,512,930 | -0.39(-0.90%) |
Jan 29, 2016 | 42.13 | 42.66 | 42.12 | 42.62 | 2,008,045 | +1.18(+2.85%) |
Jan 28, 2016 | 41.66 | 41.82 | 41.22 | 41.44 | 2,016,548 | +0.31(+0.75%) |
Jan 27, 2016 | 41.39 | 41.75 | 40.93 | 41.13 | 1,415,885 | -0.39(-0.95%) |
Jan 26, 2016 | 41.17 | 41.62 | 41.17 | 41.52 | 995,463 | +0.41(+1.00%) |
Jan 25, 2016 | 41.56 | 41.63 | 41.06 | 41.11 | 1,804,926 | -0.53(-1.28%) |
Jan 22, 2016 | 41.60 | 41.70 | 41.35 | 41.64 | 1,419,060 | +1.11(+2.73%) |
Jan 21, 2016 | 40.27 | 40.98 | 40.09 | 40.54 | 1,386,610 | +0.22(+0.55%) |
Jan 20, 2016 | 40.13 | 40.62 | 39.53 | 40.32 | 3,028,034 | -1.05(-2.53%) |
Jan 19, 2016 | 41.70 | 41.77 | 41.06 | 41.36 | 889,602 | +0.78(+1.92%) |
Jan 15, 2016 | 40.74 | 40.58 | 40.58 | 40.58 | 1,347,603 | -1.61(-3.82%) |
Jan 14, 2016 | 41.79 | 42.31 | 41.45 | 42.19 | 1,851,166 | +0.48(+1.15%) |
Jan 13, 2016 | 42.52 | 42.63 | 41.61 | 41.71 | 1,373,052 | -0.49(-1.16%) |
Jan 12, 2016 | 42.34 | 42.48 | 41.93 | 42.20 | 937,685 | +0.10(+0.24%) |
Jan 11, 2016 | 42.26 | 42.40 | 41.76 | 42.10 | 2,086,505 | +0.03(+0.06%) |
Jan 08, 2016 | 42.81 | 42.81 | 42.05 | 42.07 | 5,529,783 | -0.35(-0.83%) |
Jan 07, 2016 | 42.56 | 43.23 | 42.42 | 42.42 | 1,125,432 | -1.22(-2.79%) |
Jan 06, 2016 | 43.71 | 43.92 | 43.53 | 43.64 | 1,193,531 | -0.87(-1.94%) |
Jan 05, 2016 | 44.59 | 44.71 | 44.43 | 44.51 | 1,834,414 | +0.09(+0.19%) |
Jan 04, 2016 | 44.51 | 44.54 | 44.12 | 44.42 | 2,248,809 | -1.34(-2.92%) |
Dec 31, 2015 | 45.86 | 45.76 | 45.76 | 45.76 | 541,842 | -0.13(-0.28%) |
Dec 30, 2015 | 46.00 | 46.09 | 45.88 | 45.89 | 1,042,639 | -0.50(-1.07%) |
Dec 29, 2015 | 46.49 | 46.49 | 46.29 | 46.38 | 814,512 | +0.11(+0.24%) |
Dec 28, 2015 | 46.27 | 46.36 | 46.05 | 46.27 | 1,991,683 | -0.40(-0.86%) |
Dec 24, 2015 | 47.56 | 46.67 | 46.67 | 46.67 | 444,493 | -0.13(-0.27%) |
Dec 23, 2015 | 46.49 | 46.86 | 46.49 | 46.80 | 1,088,363 | +0.59(+1.28%) |
Dec 22, 2015 | 46.12 | 46.30 | 45.96 | 46.21 | 1,965,759 | +0.23(+0.50%) |
Dec 21, 2015 | 46.24 | 46.26 | 45.70 | 45.98 | 2,749,157 | +0.43(+0.94%) |
Dec 18, 2015 | 45.69 | 45.80 | 45.50 | 45.55 | 869,494 | -0.02(-0.04%) |
Dec 17, 2015 | 46.15 | 46.15 | 45.56 | 45.57 | 932,520 | -0.60(-1.30%) |
Dec 16, 2015 | 45.69 | 46.35 | 45.55 | 46.17 | 1,393,109 | +0.85(+1.88%) |
Dec 15, 2015 | 45.15 | 45.51 | 45.15 | 45.32 | 1,773,529 | +0.58(+1.30%) |
Dec 14, 2015 | 44.55 | 44.77 | 44.20 | 44.73 | 1,899,300 | +0.45(+1.03%) |
Dec 11, 2015 | 44.52 | 44.59 | 44.24 | 44.28 | 1,185,353 | -1.04(-2.30%) |
Dec 10, 2015 | 45.45 | 45.64 | 45.29 | 45.32 | 1,977,636 | -0.10(-0.22%) |
Dec 09, 2015 | 45.37 | 45.84 | 45.21 | 45.42 | 2,419,729 | -0.30(-0.66%) |
Dec 08, 2015 | 45.40 | 45.75 | 45.23 | 45.73 | 2,087,914 | -0.54(-1.17%) |
Dec 07, 2015 | 46.49 | 46.49 | 46.10 | 46.27 | 1,042,680 | -0.62(-1.33%) |
Dec 04, 2015 | 46.28 | 46.98 | 46.16 | 46.89 | 3,385,706 | +0.59(+1.26%) |
Dec 03, 2015 | 46.80 | 46.80 | 46.13 | 46.31 | 1,636,442 | -0.39(-0.84%) |
Dec 02, 2015 | 46.92 | 47.02 | 46.55 | 46.70 | 1,656,274 | -0.51(-1.09%) |