Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.98 | 46.67 | 45.96 | 46.19 | 4,311,302 | +0.21(+0.46%) |
Feb 26, 2016 | 47.33 | 47.70 | 45.94 | 45.98 | 4,439,591 | -1.81(-3.79%) |
Feb 25, 2016 | 47.25 | 47.80 | 47.14 | 47.79 | 2,356,369 | +0.66(+1.40%) |
Feb 24, 2016 | 46.96 | 47.35 | 46.67 | 47.13 | 2,407,383 | +0.19(+0.40%) |
Feb 23, 2016 | 46.73 | 47.08 | 46.45 | 46.95 | 2,598,580 | -0.07(-0.14%) |
Feb 22, 2016 | 46.38 | 47.03 | 46.26 | 47.01 | 2,959,202 | +0.70(+1.52%) |
Feb 19, 2016 | 46.70 | 46.71 | 46.07 | 46.31 | 3,269,593 | -0.40(-0.86%) |
Feb 18, 2016 | 45.85 | 46.96 | 45.57 | 46.71 | 3,912,606 | +1.01(+2.21%) |
Feb 17, 2016 | 45.72 | 45.84 | 45.13 | 45.70 | 4,546,393 | +0.01(+0.02%) |
Feb 16, 2016 | 45.57 | 46.05 | 45.25 | 45.70 | 5,247,377 | +0.37(+0.81%) |
Feb 12, 2016 | 45.86 | 45.33 | 45.33 | 45.33 | 5,143,392 | -0.53(-1.16%) |
Feb 11, 2016 | 46.77 | 47.12 | 45.84 | 45.86 | 4,396,200 | -1.19(-2.53%) |
Feb 10, 2016 | 46.42 | 47.41 | 46.04 | 47.05 | 5,588,609 | +0.40(+0.85%) |
Feb 09, 2016 | 46.68 | 47.07 | 46.34 | 46.65 | 4,233,109 | -0.09(-0.19%) |
Feb 08, 2016 | 46.55 | 47.16 | 45.91 | 46.74 | 6,076,262 | +0.16(+0.34%) |
Feb 05, 2016 | 46.09 | 46.91 | 45.63 | 46.59 | 5,561,514 | +0.41(+0.88%) |
Feb 04, 2016 | 46.82 | 46.96 | 45.99 | 46.18 | 5,550,193 | -0.76(-1.61%) |
Feb 03, 2016 | 46.24 | 47.17 | 46.10 | 46.93 | 6,670,044 | +0.97(+2.11%) |
Feb 02, 2016 | 45.71 | 46.18 | 45.59 | 45.96 | 6,203,512 | +0.16(+0.34%) |
Feb 01, 2016 | 45.22 | 46.38 | 45.09 | 45.81 | 6,789,655 | +0.61(+1.34%) |
Jan 29, 2016 | 44.48 | 45.28 | 44.45 | 45.20 | 6,376,201 | +1.13(+2.56%) |
Jan 28, 2016 | 42.35 | 44.36 | 42.07 | 44.07 | 6,126,518 | +0.93(+2.17%) |
Jan 27, 2016 | 43.14 | 43.59 | 42.76 | 43.14 | 4,215,972 | -0.01(-0.02%) |
Jan 26, 2016 | 43.00 | 43.72 | 42.90 | 43.15 | 4,284,755 | +0.33(+0.78%) |
Jan 25, 2016 | 43.40 | 43.41 | 42.75 | 42.81 | 4,909,609 | -0.58(-1.33%) |
Jan 22, 2016 | 43.34 | 43.42 | 42.79 | 43.39 | 5,001,246 | +0.66(+1.54%) |
Jan 21, 2016 | 42.54 | 43.28 | 42.33 | 42.73 | 5,381,852 | -0.21(-0.48%) |
Jan 20, 2016 | 43.89 | 44.08 | 42.38 | 42.94 | 5,939,622 | -1.22(-2.77%) |
Jan 19, 2016 | 43.74 | 44.27 | 43.52 | 44.16 | 4,884,008 | +0.65(+1.50%) |
Jan 15, 2016 | 43.26 | 43.51 | 43.51 | 43.51 | 4,825,435 | -0.33(-0.76%) |
Jan 14, 2016 | 43.21 | 44.15 | 42.92 | 43.84 | 5,519,165 | +0.88(+2.05%) |
Jan 13, 2016 | 43.17 | 43.40 | 42.86 | 42.96 | 4,763,647 | -0.16(-0.38%) |
Jan 12, 2016 | 43.66 | 43.72 | 42.60 | 43.12 | 5,735,913 | -0.44(-1.02%) |
Jan 11, 2016 | 43.28 | 43.74 | 43.15 | 43.57 | 3,727,692 | +0.38(+0.88%) |
Jan 08, 2016 | 43.26 | 43.69 | 43.09 | 43.19 | 3,770,961 | -0.07(-0.15%) |
Jan 07, 2016 | 43.35 | 43.72 | 43.12 | 43.26 | 5,189,544 | -0.50(-1.15%) |
Jan 06, 2016 | 43.32 | 43.99 | 43.15 | 43.76 | 4,759,328 | +0.16(+0.37%) |
Jan 05, 2016 | 43.18 | 43.72 | 42.49 | 43.60 | 4,632,830 | +0.36(+0.82%) |
Jan 04, 2016 | 42.86 | 43.26 | 42.65 | 43.24 | 5,513,992 | +0.04(+0.10%) |
Dec 31, 2015 | 43.61 | 43.20 | 43.20 | 43.20 | 3,315,336 | -0.47(-1.07%) |
Dec 30, 2015 | 43.69 | 43.84 | 43.54 | 43.67 | 2,367,077 | +0.01(+0.02%) |
Dec 29, 2015 | 43.59 | 43.79 | 43.49 | 43.66 | 4,261,697 | +0.21(+0.49%) |
Dec 28, 2015 | 43.12 | 43.55 | 43.03 | 43.44 | 3,280,715 | +0.15(+0.34%) |
Dec 24, 2015 | 43.10 | 43.29 | 43.29 | 43.29 | 1,803,619 | +0.11(+0.26%) |
Dec 23, 2015 | 42.51 | 43.31 | 42.38 | 43.18 | 4,291,135 | +0.77(+1.82%) |
Dec 22, 2015 | 42.03 | 42.50 | 41.67 | 42.41 | 3,860,531 | +0.49(+1.17%) |
Dec 21, 2015 | 41.97 | 42.20 | 41.65 | 41.92 | 4,791,834 | +0.20(+0.48%) |
Dec 18, 2015 | 42.41 | 42.46 | 41.54 | 41.72 | 7,377,814 | -0.85(-1.99%) |
Dec 17, 2015 | 42.23 | 43.02 | 42.15 | 42.57 | 5,807,517 | +0.30(+0.72%) |
Dec 16, 2015 | 41.66 | 42.40 | 41.60 | 42.26 | 4,618,632 | +0.72(+1.73%) |
Dec 15, 2015 | 40.85 | 41.80 | 40.66 | 41.54 | 5,873,313 | +1.11(+2.75%) |
Dec 14, 2015 | 40.45 | 40.74 | 40.10 | 40.43 | 5,397,444 | -0.01(-0.04%) |
Dec 11, 2015 | 40.51 | 40.84 | 40.33 | 40.45 | 3,996,211 | -0.24(-0.58%) |
Dec 10, 2015 | 41.72 | 41.76 | 40.63 | 40.68 | 5,023,542 | -1.02(-2.44%) |
Dec 09, 2015 | 41.31 | 42.19 | 41.06 | 41.70 | 3,774,230 | +0.27(+0.66%) |
Dec 08, 2015 | 41.60 | 41.68 | 41.19 | 41.43 | 3,104,242 | -0.27(-0.66%) |
Dec 07, 2015 | 41.69 | 41.74 | 41.33 | 41.70 | 3,625,603 | +0.30(+0.73%) |
Dec 04, 2015 | 40.74 | 41.43 | 40.71 | 41.40 | 3,141,336 | +0.85(+2.08%) |
Dec 03, 2015 | 40.80 | 41.00 | 40.40 | 40.55 | 4,671,793 | -0.47(-1.14%) |
Dec 02, 2015 | 41.85 | 41.96 | 40.97 | 41.02 | 3,472,971 | -1.04(-2.47%) |