Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.18 | 45.83 | 45.11 | 45.39 | 4,515,800 | +0.20(+0.44%) |
Feb 26, 2016 | 44.56 | 45.33 | 44.45 | 45.19 | 3,309,568 | +0.59(+1.32%) |
Feb 25, 2016 | 44.02 | 44.63 | 43.80 | 44.60 | 3,626,609 | +0.80(+1.84%) |
Feb 24, 2016 | 42.97 | 43.87 | 42.79 | 43.80 | 3,708,075 | +0.62(+1.43%) |
Feb 23, 2016 | 42.81 | 44.07 | 42.71 | 43.18 | 3,929,807 | +0.24(+0.56%) |
Feb 22, 2016 | 42.37 | 42.97 | 42.10 | 42.93 | 3,727,500 | +0.80(+1.91%) |
Feb 19, 2016 | 41.59 | 42.73 | 41.18 | 42.13 | 5,514,569 | +0.37(+0.89%) |
Feb 18, 2016 | 40.56 | 42.30 | 39.94 | 41.76 | 5,407,687 | +1.53(+3.80%) |
Feb 17, 2016 | 39.89 | 40.55 | 39.48 | 40.23 | 8,179,473 | +0.41(+1.02%) |
Feb 16, 2016 | 39.18 | 39.84 | 38.70 | 39.82 | 5,136,385 | +1.11(+2.87%) |
Feb 12, 2016 | 38.64 | 38.71 | 38.71 | 38.71 | 5,572,308 | +0.51(+1.34%) |
Feb 11, 2016 | 38.91 | 39.31 | 37.58 | 38.20 | 7,952,632 | -1.44(-3.64%) |
Feb 10, 2016 | 39.84 | 40.19 | 39.58 | 39.65 | 3,753,930 | -0.02(-0.05%) |
Feb 09, 2016 | 42.61 | 42.65 | 38.72 | 39.67 | 10,614,679 | -3.44(-7.99%) |
Feb 08, 2016 | 44.83 | 45.00 | 42.10 | 43.11 | 5,085,053 | -1.81(-4.02%) |
Feb 05, 2016 | 44.62 | 45.00 | 44.07 | 44.92 | 4,597,802 | +0.21(+0.46%) |
Feb 04, 2016 | 44.55 | 44.86 | 44.11 | 44.71 | 3,418,871 | +0.02(+0.05%) |
Feb 03, 2016 | 43.76 | 44.73 | 43.57 | 44.69 | 3,584,462 | +1.30(+2.99%) |
Feb 02, 2016 | 44.11 | 44.13 | 43.34 | 43.39 | 4,643,523 | -0.72(-1.62%) |
Feb 01, 2016 | 43.46 | 44.45 | 43.21 | 44.11 | 3,329,692 | +0.43(+0.98%) |
Jan 29, 2016 | 43.02 | 43.69 | 42.50 | 43.68 | 6,269,451 | +1.26(+2.96%) |
Jan 28, 2016 | 43.11 | 43.56 | 42.35 | 42.42 | 7,088,813 | -0.82(-1.90%) |
Jan 27, 2016 | 45.78 | 45.89 | 42.64 | 43.25 | 9,444,666 | -3.09(-6.67%) |
Jan 26, 2016 | 47.06 | 47.68 | 46.10 | 46.34 | 6,929,923 | -0.53(-1.12%) |
Jan 25, 2016 | 47.51 | 48.04 | 46.78 | 46.86 | 2,699,548 | -0.70(-1.48%) |
Jan 22, 2016 | 46.43 | 47.94 | 46.34 | 47.56 | 2,741,367 | +1.59(+3.47%) |
Jan 21, 2016 | 45.74 | 46.68 | 44.99 | 45.97 | 3,168,151 | +0.68(+1.50%) |
Jan 20, 2016 | 47.22 | 47.49 | 44.72 | 45.29 | 4,594,941 | -2.29(-4.81%) |
Jan 19, 2016 | 47.02 | 48.05 | 46.78 | 47.58 | 3,369,685 | +1.02(+2.19%) |
Jan 15, 2016 | 46.01 | 46.56 | 46.56 | 46.56 | 3,958,110 | -0.05(-0.11%) |
Jan 14, 2016 | 46.60 | 47.05 | 46.27 | 46.61 | 4,548,687 | -0.13(-0.29%) |
Jan 13, 2016 | 47.79 | 48.10 | 46.51 | 46.74 | 4,509,735 | -1.02(-2.13%) |
Jan 12, 2016 | 48.32 | 48.41 | 47.53 | 47.76 | 3,281,965 | -0.37(-0.76%) |
Jan 11, 2016 | 48.03 | 48.60 | 47.88 | 48.13 | 3,715,361 | +0.32(+0.68%) |
Jan 08, 2016 | 47.85 | 48.24 | 47.70 | 47.80 | 3,274,793 | +0.11(+0.22%) |
Jan 07, 2016 | 48.61 | 49.05 | 47.46 | 47.70 | 6,292,908 | -1.40(-2.86%) |
Jan 06, 2016 | 48.79 | 49.26 | 48.65 | 49.10 | 3,691,716 | -0.11(-0.21%) |
Jan 05, 2016 | 48.09 | 49.46 | 47.84 | 49.21 | 4,766,779 | +1.19(+2.49%) |
Jan 04, 2016 | 47.58 | 48.06 | 47.11 | 48.01 | 3,467,112 | +0.25(+0.53%) |
Dec 31, 2015 | 47.94 | 47.76 | 47.76 | 47.76 | 2,082,181 | -0.20(-0.42%) |
Dec 30, 2015 | 48.05 | 48.27 | 47.82 | 47.96 | 1,419,061 | -0.13(-0.28%) |
Dec 29, 2015 | 47.54 | 48.13 | 47.41 | 48.10 | 2,720,782 | +0.70(+1.47%) |
Dec 28, 2015 | 47.03 | 47.40 | 46.80 | 47.40 | 1,662,392 | +0.34(+0.73%) |
Dec 24, 2015 | 47.09 | 47.06 | 47.06 | 47.06 | 907,624 | +0.00(+0.00%) |
Dec 23, 2015 | 46.47 | 47.09 | 46.41 | 47.06 | 2,538,583 | +0.61(+1.32%) |
Dec 22, 2015 | 46.15 | 46.71 | 45.99 | 46.45 | 2,391,219 | +0.49(+1.07%) |
Dec 21, 2015 | 46.29 | 46.43 | 45.68 | 45.96 | 2,176,930 | +0.15(+0.32%) |
Dec 18, 2015 | 46.34 | 46.52 | 45.62 | 45.81 | 6,459,143 | -0.53(-1.15%) |
Dec 17, 2015 | 46.31 | 46.50 | 46.04 | 46.34 | 3,417,490 | -0.16(-0.35%) |
Dec 16, 2015 | 45.48 | 46.67 | 45.46 | 46.50 | 3,549,825 | +1.14(+2.52%) |
Dec 15, 2015 | 44.98 | 45.56 | 44.96 | 45.36 | 3,524,387 | +0.75(+1.68%) |
Dec 14, 2015 | 44.22 | 44.68 | 44.06 | 44.61 | 3,243,949 | +0.23(+0.52%) |
Dec 11, 2015 | 43.88 | 44.72 | 43.88 | 44.38 | 3,717,704 | +0.28(+0.64%) |
Dec 10, 2015 | 44.99 | 45.09 | 44.05 | 44.10 | 4,622,426 | -0.95(-2.12%) |
Dec 09, 2015 | 44.88 | 45.43 | 44.61 | 45.05 | 2,740,521 | -0.15(-0.33%) |
Dec 08, 2015 | 45.11 | 45.62 | 44.93 | 45.20 | 3,340,846 | +0.16(+0.36%) |
Dec 07, 2015 | 44.70 | 45.32 | 44.50 | 45.04 | 3,489,548 | +0.35(+0.79%) |
Dec 04, 2015 | 44.27 | 44.77 | 44.07 | 44.69 | 3,738,303 | +0.66(+1.50%) |
Dec 03, 2015 | 44.24 | 44.49 | 43.72 | 44.03 | 4,746,967 | -0.52(-1.17%) |
Dec 02, 2015 | 45.29 | 45.62 | 44.46 | 44.55 | 4,049,989 | -0.95(-2.10%) |