Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.32 | 44.50 | 43.88 | 43.89 | 1,440,783 | -0.25(-0.56%) |
Feb 26, 2016 | 44.08 | 44.45 | 43.66 | 44.14 | 1,131,975 | +0.26(+0.60%) |
Feb 25, 2016 | 43.11 | 43.89 | 42.77 | 43.87 | 1,245,877 | +0.96(+2.23%) |
Feb 24, 2016 | 42.50 | 43.04 | 42.22 | 42.92 | 2,148,734 | -0.15(-0.35%) |
Feb 23, 2016 | 43.59 | 43.74 | 42.79 | 43.07 | 2,563,886 | -0.56(-1.28%) |
Feb 22, 2016 | 43.89 | 44.37 | 43.55 | 43.63 | 1,437,311 | +0.00(+0.00%) |
Feb 19, 2016 | 43.32 | 43.66 | 42.88 | 43.63 | 1,680,146 | +0.26(+0.59%) |
Feb 18, 2016 | 43.52 | 43.56 | 43.08 | 43.37 | 1,375,440 | -0.14(-0.33%) |
Feb 17, 2016 | 43.65 | 43.82 | 43.37 | 43.51 | 2,018,087 | +0.03(+0.07%) |
Feb 16, 2016 | 43.81 | 43.81 | 42.79 | 43.48 | 2,517,657 | +0.33(+0.77%) |
Feb 12, 2016 | 43.23 | 43.15 | 43.15 | 43.15 | 1,821,171 | +0.57(+1.33%) |
Feb 11, 2016 | 42.22 | 42.94 | 41.88 | 42.59 | 2,108,467 | -0.56(-1.29%) |
Feb 10, 2016 | 43.13 | 43.66 | 42.77 | 43.14 | 2,425,751 | -0.12(-0.28%) |
Feb 09, 2016 | 41.96 | 43.59 | 41.65 | 43.27 | 2,064,342 | +0.95(+2.23%) |
Feb 08, 2016 | 41.92 | 42.49 | 41.65 | 42.32 | 3,128,193 | -0.55(-1.28%) |
Feb 05, 2016 | 41.55 | 43.41 | 40.50 | 42.87 | 3,652,190 | -1.24(-2.81%) |
Feb 04, 2016 | 43.36 | 44.60 | 42.48 | 44.11 | 1,986,702 | +0.75(+1.72%) |
Feb 03, 2016 | 43.48 | 43.70 | 42.26 | 43.36 | 2,391,071 | +0.31(+0.72%) |
Feb 02, 2016 | 43.59 | 43.68 | 42.90 | 43.05 | 2,641,480 | -1.10(-2.48%) |
Feb 01, 2016 | 44.05 | 44.36 | 43.47 | 44.15 | 3,323,076 | -0.35(-0.79%) |
Jan 29, 2016 | 43.97 | 44.57 | 43.64 | 44.50 | 3,028,140 | +0.82(+1.88%) |
Jan 28, 2016 | 44.23 | 44.33 | 43.43 | 43.67 | 1,700,020 | -0.12(-0.28%) |
Jan 27, 2016 | 44.00 | 44.58 | 43.54 | 43.80 | 1,681,004 | -0.29(-0.67%) |
Jan 26, 2016 | 43.73 | 44.18 | 43.60 | 44.09 | 1,919,402 | +0.68(+1.57%) |
Jan 25, 2016 | 44.25 | 44.38 | 43.41 | 43.41 | 1,365,020 | -0.96(-2.15%) |
Jan 22, 2016 | 44.68 | 44.96 | 44.04 | 44.36 | 1,460,423 | +0.55(+1.25%) |
Jan 21, 2016 | 43.99 | 44.42 | 43.32 | 43.81 | 1,976,642 | -0.22(-0.49%) |
Jan 20, 2016 | 43.89 | 44.46 | 42.64 | 44.03 | 2,020,459 | -0.81(-1.81%) |
Jan 19, 2016 | 45.83 | 45.84 | 44.42 | 44.85 | 1,271,735 | -0.44(-0.98%) |
Jan 15, 2016 | 44.39 | 45.29 | 45.29 | 45.29 | 1,927,546 | -0.09(-0.21%) |
Jan 14, 2016 | 44.90 | 45.80 | 44.23 | 45.38 | 1,597,297 | +0.57(+1.27%) |
Jan 13, 2016 | 46.12 | 46.27 | 44.77 | 44.82 | 1,401,256 | -1.02(-2.23%) |
Jan 12, 2016 | 46.08 | 46.12 | 45.28 | 45.84 | 1,810,150 | +0.26(+0.56%) |
Jan 11, 2016 | 46.48 | 46.83 | 45.20 | 45.58 | 2,625,530 | -0.82(-1.77%) |
Jan 08, 2016 | 47.56 | 47.85 | 46.32 | 46.41 | 1,806,601 | -0.86(-1.82%) |
Jan 07, 2016 | 47.65 | 47.70 | 46.70 | 47.27 | 2,642,092 | -1.14(-2.36%) |
Jan 06, 2016 | 48.78 | 49.09 | 48.21 | 48.41 | 2,086,954 | -1.13(-2.27%) |
Jan 05, 2016 | 49.79 | 50.00 | 49.22 | 49.54 | 1,350,395 | -0.26(-0.51%) |
Jan 04, 2016 | 49.99 | 50.06 | 49.44 | 49.79 | 2,053,839 | -0.89(-1.75%) |
Dec 31, 2015 | 50.98 | 50.68 | 50.68 | 50.68 | 749,384 | -0.56(-1.09%) |
Dec 30, 2015 | 51.51 | 51.64 | 51.20 | 51.24 | 634,597 | -0.35(-0.68%) |
Dec 29, 2015 | 51.47 | 51.73 | 51.07 | 51.59 | 559,481 | +0.58(+1.13%) |
Dec 28, 2015 | 51.23 | 51.31 | 50.74 | 51.01 | 747,924 | -0.33(-0.64%) |
Dec 24, 2015 | 51.03 | 51.34 | 51.34 | 51.34 | 409,110 | +0.11(+0.22%) |
Dec 23, 2015 | 50.86 | 51.55 | 50.68 | 51.23 | 1,545,506 | +0.71(+1.40%) |
Dec 22, 2015 | 50.45 | 50.65 | 50.16 | 50.52 | 2,457,422 | +0.32(+0.64%) |
Dec 21, 2015 | 50.45 | 50.65 | 49.94 | 50.20 | 1,337,727 | +0.12(+0.25%) |
Dec 18, 2015 | 50.40 | 50.69 | 50.05 | 50.08 | 3,478,714 | -0.57(-1.12%) |
Dec 17, 2015 | 51.43 | 51.62 | 50.52 | 50.64 | 2,042,133 | -0.76(-1.47%) |
Dec 16, 2015 | 50.91 | 51.59 | 50.49 | 51.40 | 2,159,512 | +0.96(+1.91%) |
Dec 15, 2015 | 50.96 | 51.03 | 50.36 | 50.43 | 2,181,942 | -0.09(-0.17%) |
Dec 14, 2015 | 50.11 | 50.55 | 50.04 | 50.52 | 2,278,335 | +0.48(+0.96%) |
Dec 11, 2015 | 50.60 | 50.69 | 49.98 | 50.04 | 1,777,854 | -1.11(-2.16%) |
Dec 10, 2015 | 51.00 | 51.48 | 50.93 | 51.14 | 2,526,079 | +0.08(+0.15%) |
Dec 09, 2015 | 50.57 | 51.86 | 50.57 | 51.07 | 1,933,470 | +0.16(+0.32%) |
Dec 08, 2015 | 51.65 | 51.77 | 50.89 | 50.91 | 1,328,227 | -1.21(-2.32%) |
Dec 07, 2015 | 51.99 | 52.22 | 51.71 | 52.12 | 1,066,110 | -0.19(-0.36%) |
Dec 04, 2015 | 51.81 | 52.51 | 51.64 | 52.31 | 1,855,211 | +0.57(+1.10%) |
Dec 03, 2015 | 52.79 | 52.96 | 51.32 | 51.74 | 1,449,820 | -1.03(-1.95%) |
Dec 02, 2015 | 53.42 | 53.50 | 52.71 | 52.77 | 1,399,681 | -0.74(-1.38%) |