Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.92 | 44.11 | 42.97 | 42.97 | 2,771,702 | -0.78(-1.79%) |
Feb 26, 2016 | 43.86 | 44.05 | 43.64 | 43.75 | 2,658,694 | +0.13(+0.29%) |
Feb 25, 2016 | 43.16 | 43.64 | 42.70 | 43.63 | 2,641,013 | +0.61(+1.41%) |
Feb 24, 2016 | 42.81 | 43.28 | 41.89 | 43.02 | 7,706,979 | -0.80(-1.82%) |
Feb 23, 2016 | 43.92 | 44.24 | 43.67 | 43.82 | 2,232,931 | -0.39(-0.88%) |
Feb 22, 2016 | 44.14 | 44.53 | 43.91 | 44.21 | 2,577,183 | +0.42(+0.95%) |
Feb 19, 2016 | 43.28 | 43.92 | 43.28 | 43.79 | 2,221,524 | +0.44(+1.02%) |
Feb 18, 2016 | 44.14 | 44.27 | 43.30 | 43.35 | 2,712,350 | -0.80(-1.80%) |
Feb 17, 2016 | 43.80 | 44.33 | 43.47 | 44.14 | 3,099,328 | +0.67(+1.54%) |
Feb 16, 2016 | 43.44 | 43.75 | 43.00 | 43.47 | 3,775,923 | +0.39(+0.90%) |
Feb 12, 2016 | 42.98 | 43.09 | 43.09 | 43.09 | 3,147,298 | +0.36(+0.85%) |
Feb 11, 2016 | 41.65 | 43.04 | 41.46 | 42.72 | 3,608,598 | +0.34(+0.81%) |
Feb 10, 2016 | 42.83 | 43.22 | 42.34 | 42.38 | 2,639,726 | -0.32(-0.74%) |
Feb 09, 2016 | 42.50 | 43.30 | 42.37 | 42.70 | 3,513,840 | -0.14(-0.34%) |
Feb 08, 2016 | 43.27 | 43.27 | 42.10 | 42.84 | 4,645,520 | -0.62(-1.44%) |
Feb 05, 2016 | 44.31 | 44.44 | 43.25 | 43.47 | 3,954,466 | -1.17(-2.61%) |
Feb 04, 2016 | 44.03 | 44.75 | 43.79 | 44.63 | 2,494,214 | +0.73(+1.67%) |
Feb 03, 2016 | 44.20 | 44.20 | 42.65 | 43.90 | 4,613,974 | +0.05(+0.10%) |
Feb 02, 2016 | 44.41 | 44.92 | 43.62 | 43.85 | 3,917,701 | -1.27(-2.81%) |
Feb 01, 2016 | 45.13 | 45.44 | 44.69 | 45.12 | 3,481,587 | -0.33(-0.74%) |
Jan 29, 2016 | 43.78 | 45.48 | 43.72 | 45.45 | 4,947,691 | +2.06(+4.74%) |
Jan 28, 2016 | 43.37 | 43.76 | 43.14 | 43.40 | 2,675,711 | -0.13(-0.30%) |
Jan 27, 2016 | 43.72 | 44.43 | 43.28 | 43.53 | 2,882,925 | -0.19(-0.43%) |
Jan 26, 2016 | 43.02 | 43.76 | 42.83 | 43.72 | 3,878,496 | +0.77(+1.79%) |
Jan 25, 2016 | 42.79 | 43.68 | 42.79 | 42.95 | 3,953,566 | -0.20(-0.46%) |
Jan 22, 2016 | 42.96 | 43.21 | 42.67 | 43.15 | 4,109,233 | +0.85(+2.01%) |
Jan 21, 2016 | 42.59 | 43.67 | 41.56 | 42.30 | 12,959,271 | +3.35(+8.59%) |
Jan 20, 2016 | 38.50 | 39.41 | 37.70 | 38.95 | 6,511,899 | +0.26(+0.68%) |
Jan 19, 2016 | 39.26 | 39.34 | 38.07 | 38.69 | 5,030,620 | -0.02(-0.05%) |
Jan 15, 2016 | 37.12 | 38.71 | 38.71 | 38.71 | 8,467,999 | +0.36(+0.94%) |
Jan 14, 2016 | 38.09 | 38.48 | 37.54 | 38.35 | 5,198,104 | +0.45(+1.19%) |
Jan 13, 2016 | 39.35 | 39.51 | 37.84 | 37.90 | 4,254,582 | -1.31(-3.34%) |
Jan 12, 2016 | 39.36 | 39.36 | 38.66 | 39.21 | 3,253,061 | +0.22(+0.56%) |
Jan 11, 2016 | 39.21 | 39.56 | 38.66 | 38.99 | 3,994,888 | +0.17(+0.44%) |
Jan 08, 2016 | 39.49 | 39.89 | 38.74 | 38.82 | 4,497,909 | -0.81(-2.05%) |
Jan 07, 2016 | 40.45 | 40.98 | 39.55 | 39.63 | 4,356,359 | -1.63(-3.94%) |
Jan 06, 2016 | 41.39 | 41.58 | 40.84 | 41.26 | 3,039,149 | -0.77(-1.83%) |
Jan 05, 2016 | 41.42 | 42.29 | 41.24 | 42.03 | 4,308,575 | +0.61(+1.48%) |
Jan 04, 2016 | 41.70 | 41.71 | 41.01 | 41.41 | 3,840,116 | -1.06(-2.49%) |
Dec 31, 2015 | 43.19 | 42.47 | 42.47 | 42.47 | 1,271,062 | -0.79(-1.82%) |
Dec 30, 2015 | 43.41 | 43.63 | 43.23 | 43.26 | 1,140,569 | -0.31(-0.71%) |
Dec 29, 2015 | 43.44 | 43.88 | 43.34 | 43.56 | 1,643,263 | +0.34(+0.79%) |
Dec 28, 2015 | 43.11 | 43.23 | 42.75 | 43.22 | 995,213 | -0.05(-0.10%) |
Dec 24, 2015 | 43.31 | 43.27 | 43.27 | 43.27 | 741,204 | -0.03(-0.06%) |
Dec 23, 2015 | 43.08 | 43.41 | 42.94 | 43.29 | 1,075,990 | +0.41(+0.95%) |
Dec 22, 2015 | 42.92 | 43.21 | 42.54 | 42.89 | 1,765,219 | +0.12(+0.27%) |
Dec 21, 2015 | 42.49 | 42.80 | 42.26 | 42.77 | 2,076,737 | +0.71(+1.68%) |
Dec 18, 2015 | 42.25 | 42.51 | 41.96 | 42.06 | 4,873,251 | -0.52(-1.23%) |
Dec 17, 2015 | 43.45 | 43.58 | 42.58 | 42.59 | 2,243,788 | -0.79(-1.81%) |
Dec 16, 2015 | 43.62 | 43.75 | 42.74 | 43.37 | 2,502,093 | +0.02(+0.05%) |
Dec 15, 2015 | 42.93 | 43.52 | 42.81 | 43.35 | 3,018,664 | +0.58(+1.35%) |
Dec 14, 2015 | 42.99 | 43.11 | 42.33 | 42.77 | 2,064,528 | -0.04(-0.10%) |
Dec 11, 2015 | 42.87 | 43.21 | 42.77 | 42.81 | 1,608,264 | -0.55(-1.27%) |
Dec 10, 2015 | 43.27 | 43.62 | 43.18 | 43.37 | 2,502,539 | +0.08(+0.19%) |
Dec 09, 2015 | 43.74 | 43.81 | 42.94 | 43.28 | 3,135,388 | -0.43(-0.99%) |
Dec 08, 2015 | 43.48 | 43.93 | 43.30 | 43.72 | 2,701,392 | -0.17(-0.39%) |
Dec 07, 2015 | 44.23 | 44.25 | 43.69 | 43.89 | 2,476,019 | -0.39(-0.88%) |
Dec 04, 2015 | 43.91 | 44.44 | 43.75 | 44.28 | 3,094,804 | +0.45(+1.03%) |
Dec 03, 2015 | 44.55 | 44.79 | 43.55 | 43.83 | 2,787,066 | -0.48(-1.08%) |
Dec 02, 2015 | 45.21 | 45.86 | 44.28 | 44.31 | 3,795,974 | -1.12(-2.47%) |