Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.48 | 46.17 | 45.46 | 45.69 | 4,358,228 | +0.21(+0.46%) |
Feb 26, 2016 | 46.82 | 47.19 | 45.45 | 45.48 | 4,487,913 | -1.79(-3.79%) |
Feb 25, 2016 | 46.74 | 47.28 | 46.63 | 47.28 | 2,382,017 | +0.65(+1.40%) |
Feb 24, 2016 | 46.45 | 46.84 | 46.17 | 46.62 | 2,433,586 | +0.18(+0.40%) |
Feb 23, 2016 | 46.23 | 46.57 | 45.95 | 46.44 | 2,626,864 | -0.07(-0.14%) |
Feb 22, 2016 | 45.88 | 46.53 | 45.77 | 46.51 | 2,991,411 | +0.70(+1.52%) |
Feb 19, 2016 | 46.20 | 46.21 | 45.57 | 45.81 | 3,305,180 | -0.40(-0.86%) |
Feb 18, 2016 | 45.35 | 46.45 | 45.08 | 46.21 | 3,955,192 | +1.00(+2.21%) |
Feb 17, 2016 | 45.23 | 45.34 | 44.64 | 45.21 | 4,595,877 | +0.01(+0.02%) |
Feb 16, 2016 | 45.08 | 45.55 | 44.77 | 45.20 | 5,304,491 | +0.36(+0.81%) |
Feb 12, 2016 | 45.37 | 44.84 | 44.84 | 44.84 | 5,199,374 | -0.53(-1.16%) |
Feb 11, 2016 | 46.27 | 46.62 | 45.34 | 45.37 | 4,444,049 | -1.18(-2.53%) |
Feb 10, 2016 | 45.92 | 46.90 | 45.54 | 46.54 | 5,649,437 | +0.39(+0.85%) |
Feb 09, 2016 | 46.17 | 46.57 | 45.84 | 46.15 | 4,279,184 | -0.09(-0.19%) |
Feb 08, 2016 | 46.05 | 46.65 | 45.42 | 46.24 | 6,142,398 | +0.16(+0.34%) |
Feb 05, 2016 | 45.59 | 46.41 | 45.14 | 46.08 | 5,622,048 | +0.40(+0.88%) |
Feb 04, 2016 | 46.31 | 46.45 | 45.49 | 45.68 | 5,610,603 | -0.75(-1.61%) |
Feb 03, 2016 | 45.75 | 46.66 | 45.60 | 46.43 | 6,742,643 | +0.96(+2.11%) |
Feb 02, 2016 | 45.22 | 45.68 | 45.10 | 45.47 | 6,271,033 | +0.15(+0.34%) |
Feb 01, 2016 | 44.73 | 45.88 | 44.60 | 45.31 | 6,863,556 | +0.60(+1.34%) |
Jan 29, 2016 | 44.00 | 44.79 | 43.97 | 44.71 | 6,445,602 | +1.11(+2.56%) |
Jan 28, 2016 | 41.90 | 43.88 | 41.62 | 43.60 | 6,193,201 | +0.92(+2.17%) |
Jan 27, 2016 | 42.67 | 43.12 | 42.30 | 42.67 | 4,261,860 | -0.01(-0.02%) |
Jan 26, 2016 | 42.53 | 43.25 | 42.44 | 42.68 | 4,331,392 | +0.33(+0.78%) |
Jan 25, 2016 | 42.93 | 42.95 | 42.29 | 42.35 | 4,963,047 | -0.57(-1.33%) |
Jan 22, 2016 | 42.87 | 42.95 | 42.33 | 42.92 | 5,055,681 | +0.65(+1.54%) |
Jan 21, 2016 | 42.08 | 42.82 | 41.87 | 42.27 | 5,440,430 | -0.21(-0.48%) |
Jan 20, 2016 | 43.42 | 43.61 | 41.93 | 42.48 | 6,004,270 | -1.21(-2.77%) |
Jan 19, 2016 | 43.27 | 43.80 | 43.05 | 43.69 | 4,937,167 | +0.65(+1.50%) |
Jan 15, 2016 | 42.80 | 43.04 | 43.04 | 43.04 | 4,877,956 | -0.33(-0.76%) |
Jan 14, 2016 | 42.74 | 43.68 | 42.46 | 43.37 | 5,579,238 | +0.87(+2.05%) |
Jan 13, 2016 | 42.70 | 42.93 | 42.40 | 42.50 | 4,815,496 | -0.16(-0.38%) |
Jan 12, 2016 | 43.19 | 43.25 | 42.14 | 42.66 | 5,798,344 | -0.44(-1.02%) |
Jan 11, 2016 | 42.81 | 43.27 | 42.69 | 43.10 | 3,768,266 | +0.37(+0.88%) |
Jan 08, 2016 | 42.79 | 43.22 | 42.63 | 42.73 | 3,812,006 | -0.07(-0.15%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.66 | 42.79 | 5,246,029 | -0.50(-1.15%) |
Jan 06, 2016 | 42.85 | 43.52 | 42.69 | 43.29 | 4,811,130 | +0.16(+0.37%) |
Jan 05, 2016 | 42.72 | 43.25 | 42.03 | 43.13 | 4,683,255 | +0.35(+0.82%) |
Jan 04, 2016 | 42.40 | 42.80 | 42.19 | 42.78 | 5,574,008 | +0.04(+0.10%) |
Dec 31, 2015 | 43.14 | 42.73 | 42.73 | 42.73 | 3,351,422 | -0.46(-1.07%) |
Dec 30, 2015 | 43.22 | 43.37 | 43.07 | 43.19 | 2,392,841 | +0.01(+0.02%) |
Dec 29, 2015 | 43.12 | 43.32 | 43.02 | 43.19 | 4,308,082 | +0.21(+0.49%) |
Dec 28, 2015 | 42.65 | 43.08 | 42.57 | 42.97 | 3,316,424 | +0.15(+0.34%) |
Dec 24, 2015 | 42.64 | 42.83 | 42.83 | 42.83 | 1,823,251 | +0.11(+0.26%) |
Dec 23, 2015 | 42.05 | 42.84 | 41.93 | 42.72 | 4,337,841 | +0.76(+1.82%) |
Dec 22, 2015 | 41.58 | 42.04 | 41.23 | 41.96 | 3,902,550 | +0.48(+1.17%) |
Dec 21, 2015 | 41.52 | 41.75 | 41.20 | 41.47 | 4,843,989 | +0.20(+0.48%) |
Dec 18, 2015 | 41.96 | 42.01 | 41.09 | 41.27 | 7,458,116 | -0.84(-1.99%) |
Dec 17, 2015 | 41.78 | 42.56 | 41.69 | 42.11 | 5,870,728 | +0.30(+0.72%) |
Dec 16, 2015 | 41.21 | 41.94 | 41.15 | 41.81 | 4,668,902 | +0.71(+1.73%) |
Dec 15, 2015 | 40.41 | 41.35 | 40.22 | 41.10 | 5,937,241 | +1.10(+2.75%) |
Dec 14, 2015 | 40.01 | 40.31 | 39.67 | 40.00 | 5,456,192 | -0.01(-0.04%) |
Dec 11, 2015 | 40.08 | 40.40 | 39.89 | 40.01 | 4,039,707 | -0.23(-0.58%) |
Dec 10, 2015 | 41.27 | 41.31 | 40.20 | 40.25 | 5,078,219 | -1.00(-2.44%) |
Dec 09, 2015 | 40.86 | 41.74 | 40.61 | 41.25 | 3,815,310 | +0.27(+0.66%) |
Dec 08, 2015 | 41.16 | 41.23 | 40.75 | 40.98 | 3,138,030 | -0.27(-0.66%) |
Dec 07, 2015 | 41.24 | 41.29 | 40.89 | 41.25 | 3,665,066 | +0.30(+0.73%) |
Dec 04, 2015 | 40.31 | 40.99 | 40.28 | 40.95 | 3,175,527 | +0.84(+2.08%) |
Dec 03, 2015 | 40.36 | 40.55 | 39.97 | 40.11 | 4,722,643 | -0.46(-1.14%) |
Dec 02, 2015 | 41.40 | 41.51 | 40.53 | 40.58 | 3,510,772 | -1.03(-2.47%) |