Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.01 | 47.79 | 47.00 | 47.26 | 4,094,438 | +0.15(+0.32%) |
Feb 26, 2016 | 46.97 | 47.54 | 46.84 | 47.11 | 3,590,280 | +0.16(+0.34%) |
Feb 25, 2016 | 46.03 | 46.99 | 45.83 | 46.95 | 4,339,980 | +1.05(+2.29%) |
Feb 24, 2016 | 44.12 | 46.09 | 44.11 | 45.89 | 4,912,219 | +1.30(+2.91%) |
Feb 23, 2016 | 44.53 | 44.96 | 44.00 | 44.59 | 4,063,971 | -0.04(-0.08%) |
Feb 22, 2016 | 42.82 | 44.95 | 42.68 | 44.63 | 6,681,027 | +2.13(+5.02%) |
Feb 19, 2016 | 42.09 | 43.19 | 39.99 | 42.50 | 12,731,060 | -1.96(-4.41%) |
Feb 18, 2016 | 44.14 | 44.87 | 43.94 | 44.46 | 4,269,278 | +0.03(+0.07%) |
Feb 17, 2016 | 43.33 | 44.45 | 43.28 | 44.43 | 3,877,332 | +1.17(+2.70%) |
Feb 16, 2016 | 42.68 | 43.66 | 42.14 | 43.26 | 3,508,136 | +0.59(+1.38%) |
Feb 12, 2016 | 41.77 | 42.67 | 42.67 | 42.67 | 3,315,465 | +1.44(+3.49%) |
Feb 11, 2016 | 40.72 | 41.48 | 40.67 | 41.23 | 3,665,172 | -0.11(-0.26%) |
Feb 10, 2016 | 41.43 | 42.06 | 41.12 | 41.34 | 5,049,818 | +0.22(+0.53%) |
Feb 09, 2016 | 40.78 | 41.47 | 40.78 | 41.12 | 3,633,873 | -0.25(-0.60%) |
Feb 08, 2016 | 42.16 | 42.18 | 40.70 | 41.37 | 4,989,686 | -1.47(-3.44%) |
Feb 05, 2016 | 44.08 | 44.12 | 42.60 | 42.84 | 6,571,392 | -1.73(-3.88%) |
Feb 04, 2016 | 44.56 | 45.09 | 43.27 | 44.57 | 5,615,953 | -1.38(-3.00%) |
Feb 03, 2016 | 45.77 | 46.02 | 44.62 | 45.95 | 3,212,806 | +0.70(+1.54%) |
Feb 02, 2016 | 46.52 | 46.84 | 44.93 | 45.25 | 5,126,998 | -0.70(-1.52%) |
Feb 01, 2016 | 44.88 | 46.14 | 44.84 | 45.95 | 4,645,163 | +0.52(+1.13%) |
Jan 29, 2016 | 43.88 | 45.54 | 43.79 | 45.44 | 8,382,276 | +1.84(+4.21%) |
Jan 28, 2016 | 43.26 | 43.66 | 42.99 | 43.60 | 3,909,965 | +0.96(+2.25%) |
Jan 27, 2016 | 42.50 | 43.31 | 42.20 | 42.64 | 3,152,523 | +0.00(+0.00%) |
Jan 26, 2016 | 42.25 | 42.98 | 42.25 | 42.64 | 3,437,491 | +0.65(+1.56%) |
Jan 25, 2016 | 42.10 | 42.32 | 41.76 | 41.99 | 4,071,783 | -0.17(-0.41%) |
Jan 22, 2016 | 41.92 | 42.23 | 41.39 | 42.16 | 3,860,125 | +0.79(+1.91%) |
Jan 21, 2016 | 40.23 | 41.78 | 39.98 | 41.37 | 6,671,648 | +1.45(+3.64%) |
Jan 20, 2016 | 38.47 | 39.95 | 37.89 | 39.92 | 6,282,597 | +0.73(+1.85%) |
Jan 19, 2016 | 40.19 | 40.51 | 38.71 | 39.19 | 5,749,606 | -0.71(-1.78%) |
Jan 15, 2016 | 39.37 | 39.91 | 39.91 | 39.91 | 4,312,281 | -0.41(-1.03%) |
Jan 14, 2016 | 41.04 | 41.17 | 39.71 | 40.32 | 6,846,544 | -0.78(-1.91%) |
Jan 13, 2016 | 42.21 | 42.44 | 40.99 | 41.10 | 4,600,082 | -0.79(-1.89%) |
Jan 12, 2016 | 41.73 | 42.49 | 41.36 | 41.89 | 5,272,656 | +0.92(+2.25%) |
Jan 11, 2016 | 41.50 | 42.00 | 40.53 | 40.97 | 7,119,181 | -1.28(-3.04%) |
Jan 08, 2016 | 43.36 | 43.60 | 42.15 | 42.26 | 3,770,284 | -0.89(-2.07%) |
Jan 07, 2016 | 43.08 | 44.42 | 42.95 | 43.15 | 4,349,610 | -0.54(-1.23%) |
Jan 06, 2016 | 43.80 | 44.36 | 43.45 | 43.69 | 3,637,597 | -0.75(-1.68%) |
Jan 05, 2016 | 44.31 | 44.62 | 44.03 | 44.43 | 3,683,172 | +0.25(+0.57%) |
Jan 04, 2016 | 44.05 | 44.37 | 43.74 | 44.18 | 4,984,206 | -1.00(-2.22%) |
Dec 31, 2015 | 45.41 | 45.18 | 45.18 | 45.18 | 2,181,560 | -0.30(-0.65%) |
Dec 30, 2015 | 45.74 | 45.86 | 45.43 | 45.48 | 1,883,845 | -0.34(-0.74%) |
Dec 29, 2015 | 45.46 | 45.84 | 45.31 | 45.82 | 2,573,799 | +0.66(+1.46%) |
Dec 28, 2015 | 45.02 | 45.25 | 44.84 | 45.16 | 1,722,422 | -0.04(-0.10%) |
Dec 24, 2015 | 45.27 | 45.20 | 45.20 | 45.20 | 1,627,559 | -0.15(-0.32%) |
Dec 23, 2015 | 45.03 | 45.36 | 44.82 | 45.35 | 3,046,954 | +0.46(+1.02%) |
Dec 22, 2015 | 45.51 | 45.52 | 44.78 | 44.89 | 4,895,344 | -0.36(-0.80%) |
Dec 21, 2015 | 45.32 | 45.44 | 44.96 | 45.25 | 3,060,435 | +0.25(+0.55%) |
Dec 18, 2015 | 45.13 | 45.53 | 44.99 | 45.01 | 6,915,421 | -0.33(-0.72%) |
Dec 17, 2015 | 46.26 | 46.26 | 45.17 | 45.33 | 4,187,744 | -0.82(-1.78%) |
Dec 16, 2015 | 45.66 | 46.18 | 45.43 | 46.15 | 3,900,809 | +0.63(+1.39%) |
Dec 15, 2015 | 45.83 | 45.88 | 45.17 | 45.52 | 4,062,639 | +0.21(+0.46%) |
Dec 14, 2015 | 44.88 | 45.49 | 44.83 | 45.31 | 3,186,482 | +0.45(+1.00%) |
Dec 11, 2015 | 44.98 | 45.12 | 44.56 | 44.86 | 4,984,319 | -0.83(-1.81%) |
Dec 10, 2015 | 45.44 | 46.14 | 45.32 | 45.69 | 2,924,134 | +0.15(+0.32%) |
Dec 09, 2015 | 46.42 | 46.72 | 45.05 | 45.54 | 5,788,924 | -1.24(-2.65%) |
Dec 08, 2015 | 46.31 | 47.05 | 46.11 | 46.79 | 2,134,290 | -0.08(-0.17%) |
Dec 07, 2015 | 46.43 | 46.91 | 46.09 | 46.87 | 3,931,510 | +0.12(+0.26%) |
Dec 04, 2015 | 46.52 | 47.49 | 46.00 | 46.74 | 3,617,060 | +0.69(+1.50%) |
Dec 03, 2015 | 46.84 | 47.05 | 45.78 | 46.05 | 5,136,225 | -1.19(-2.52%) |
Dec 02, 2015 | 47.27 | 47.84 | 47.03 | 47.24 | 2,173,236 | -0.09(-0.20%) |