Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.27 | 54.88 | 54.05 | 54.07 | 4,232,819 | -0.35(-0.64%) |
Feb 26, 2016 | 55.12 | 55.39 | 54.36 | 54.42 | 3,849,584 | -0.98(-1.76%) |
Feb 25, 2016 | 54.63 | 55.54 | 54.34 | 55.39 | 4,684,143 | +0.92(+1.70%) |
Feb 24, 2016 | 53.74 | 54.50 | 53.66 | 54.47 | 4,653,325 | +0.49(+0.91%) |
Feb 23, 2016 | 53.34 | 54.18 | 53.14 | 53.98 | 8,150,428 | +0.57(+1.08%) |
Feb 22, 2016 | 52.56 | 53.41 | 52.52 | 53.40 | 5,592,136 | +0.94(+1.79%) |
Feb 19, 2016 | 52.45 | 52.99 | 51.57 | 52.46 | 5,714,263 | +0.01(+0.02%) |
Feb 18, 2016 | 52.12 | 52.77 | 51.66 | 52.45 | 6,008,240 | +0.46(+0.88%) |
Feb 17, 2016 | 52.23 | 52.55 | 51.84 | 51.99 | 7,001,778 | +0.50(+0.97%) |
Feb 16, 2016 | 50.98 | 51.83 | 50.74 | 51.49 | 10,115,168 | +1.37(+2.73%) |
Feb 12, 2016 | 50.19 | 50.13 | 50.13 | 50.13 | 6,912,883 | +0.10(+0.20%) |
Feb 11, 2016 | 50.91 | 51.16 | 49.80 | 50.03 | 6,369,359 | -1.27(-2.48%) |
Feb 10, 2016 | 50.88 | 51.73 | 50.63 | 51.30 | 8,491,893 | +0.61(+1.20%) |
Feb 09, 2016 | 49.70 | 50.82 | 49.62 | 50.69 | 7,706,429 | +0.57(+1.15%) |
Feb 08, 2016 | 47.57 | 50.25 | 47.57 | 50.12 | 13,255,851 | +2.55(+5.36%) |
Feb 05, 2016 | 46.65 | 49.11 | 46.51 | 47.57 | 19,407,050 | +4.29(+9.91%) |
Feb 04, 2016 | 43.91 | 44.35 | 43.10 | 43.28 | 5,998,168 | -0.81(-1.83%) |
Feb 03, 2016 | 44.40 | 44.62 | 43.19 | 44.09 | 4,879,545 | -0.07(-0.15%) |
Feb 02, 2016 | 44.99 | 45.05 | 44.09 | 44.15 | 6,135,084 | -1.09(-2.41%) |
Feb 01, 2016 | 44.53 | 45.48 | 44.34 | 45.25 | 6,133,824 | +0.79(+1.78%) |
Jan 29, 2016 | 44.00 | 44.70 | 43.84 | 44.45 | 4,767,568 | +0.64(+1.46%) |
Jan 28, 2016 | 43.52 | 44.04 | 42.90 | 43.81 | 4,115,247 | +0.61(+1.41%) |
Jan 27, 2016 | 43.74 | 43.92 | 42.99 | 43.21 | 3,455,814 | -0.53(-1.22%) |
Jan 26, 2016 | 42.73 | 43.74 | 42.72 | 43.74 | 4,438,270 | +1.01(+2.36%) |
Jan 25, 2016 | 42.67 | 43.29 | 42.48 | 42.73 | 5,843,458 | +0.06(+0.14%) |
Jan 22, 2016 | 42.96 | 43.10 | 42.30 | 42.67 | 3,995,686 | +0.17(+0.41%) |
Jan 21, 2016 | 41.66 | 42.73 | 41.38 | 42.50 | 6,731,022 | +0.87(+2.10%) |
Jan 20, 2016 | 40.53 | 41.96 | 40.42 | 41.62 | 7,861,200 | +0.23(+0.56%) |
Jan 19, 2016 | 42.92 | 43.40 | 41.09 | 41.39 | 8,202,117 | -1.51(-3.52%) |
Jan 15, 2016 | 43.16 | 42.90 | 42.90 | 42.90 | 11,741,651 | -1.18(-2.68%) |
Jan 14, 2016 | 44.20 | 44.30 | 43.72 | 44.08 | 4,848,820 | -0.17(-0.40%) |
Jan 13, 2016 | 44.71 | 44.95 | 44.05 | 44.25 | 4,873,018 | -0.38(-0.86%) |
Jan 12, 2016 | 43.87 | 44.75 | 43.78 | 44.64 | 3,825,251 | +0.72(+1.63%) |
Jan 11, 2016 | 43.73 | 44.27 | 43.55 | 43.92 | 5,820,666 | +0.35(+0.80%) |
Jan 08, 2016 | 43.77 | 44.15 | 43.46 | 43.57 | 5,501,876 | +0.11(+0.25%) |
Jan 07, 2016 | 42.92 | 43.68 | 42.85 | 43.46 | 5,558,654 | -0.08(-0.17%) |
Jan 06, 2016 | 43.09 | 44.05 | 42.91 | 43.54 | 6,527,111 | -0.03(-0.08%) |
Jan 05, 2016 | 43.56 | 43.68 | 42.49 | 43.57 | 6,341,215 | -0.55(-1.25%) |
Jan 04, 2016 | 43.69 | 44.25 | 43.65 | 44.12 | 4,282,172 | -0.31(-0.69%) |
Dec 31, 2015 | 44.56 | 44.43 | 44.43 | 44.43 | 2,807,308 | -0.37(-0.84%) |
Dec 30, 2015 | 44.66 | 45.03 | 44.55 | 44.80 | 1,841,600 | -0.10(-0.22%) |
Dec 29, 2015 | 44.78 | 45.03 | 44.59 | 44.90 | 2,342,858 | +0.31(+0.69%) |
Dec 28, 2015 | 44.78 | 44.89 | 44.33 | 44.60 | 1,819,316 | -0.34(-0.76%) |
Dec 24, 2015 | 44.90 | 44.94 | 44.94 | 44.94 | 1,151,587 | +0.12(+0.26%) |
Dec 23, 2015 | 44.83 | 44.99 | 44.70 | 44.82 | 2,582,648 | +0.17(+0.39%) |
Dec 22, 2015 | 44.34 | 44.70 | 44.08 | 44.65 | 3,271,951 | +0.35(+0.79%) |
Dec 21, 2015 | 44.13 | 44.44 | 43.82 | 44.30 | 3,617,580 | +0.52(+1.18%) |
Dec 18, 2015 | 43.86 | 44.02 | 43.36 | 43.78 | 8,847,042 | -0.27(-0.62%) |
Dec 17, 2015 | 44.69 | 44.71 | 43.70 | 44.05 | 5,873,682 | -0.81(-1.80%) |
Dec 16, 2015 | 44.87 | 45.34 | 44.60 | 44.86 | 6,825,801 | -0.08(-0.19%) |
Dec 15, 2015 | 44.30 | 44.99 | 44.21 | 44.95 | 5,937,588 | +1.03(+2.35%) |
Dec 14, 2015 | 43.74 | 44.08 | 43.45 | 43.91 | 5,391,062 | +0.16(+0.36%) |
Dec 11, 2015 | 43.99 | 44.78 | 43.63 | 43.76 | 5,476,232 | -0.74(-1.67%) |
Dec 10, 2015 | 44.21 | 45.01 | 44.05 | 44.50 | 10,086,961 | +0.33(+0.75%) |
Dec 09, 2015 | 43.59 | 44.20 | 43.41 | 44.16 | 10,203,525 | +0.33(+0.76%) |
Dec 08, 2015 | 42.58 | 44.33 | 42.17 | 43.83 | 11,772,148 | +0.67(+1.56%) |
Dec 07, 2015 | 42.91 | 43.32 | 42.64 | 43.16 | 9,128,363 | -0.20(-0.46%) |
Dec 04, 2015 | 42.89 | 43.46 | 42.76 | 43.36 | 9,240,059 | +0.47(+1.09%) |
Dec 03, 2015 | 42.28 | 43.18 | 42.28 | 42.89 | 11,740,351 | +0.75(+1.78%) |
Dec 02, 2015 | 42.31 | 42.62 | 42.02 | 42.14 | 5,957,614 | -0.06(-0.14%) |