Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.79 | 46.06 | 45.18 | 45.37 | 35,471,384 | -0.37(-0.82%) |
Feb 26, 2016 | 46.91 | 46.98 | 45.57 | 45.75 | 40,341,396 | -0.71(-1.54%) |
Feb 25, 2016 | 46.13 | 46.46 | 45.13 | 46.46 | 30,173,040 | +0.66(+1.44%) |
Feb 24, 2016 | 45.20 | 45.93 | 44.77 | 45.80 | 36,938,616 | +0.16(+0.35%) |
Feb 23, 2016 | 46.68 | 46.68 | 45.46 | 45.64 | 32,370,024 | -1.31(-2.79%) |
Feb 22, 2016 | 46.62 | 47.26 | 46.62 | 46.95 | 28,025,114 | +0.74(+1.60%) |
Feb 19, 2016 | 46.35 | 46.62 | 45.95 | 46.21 | 37,631,272 | -0.33(-0.71%) |
Feb 18, 2016 | 46.67 | 47.22 | 46.46 | 46.54 | 30,470,382 | -0.21(-0.44%) |
Feb 17, 2016 | 45.92 | 47.06 | 45.88 | 46.75 | 45,737,372 | +1.19(+2.60%) |
Feb 16, 2016 | 45.39 | 45.56 | 44.71 | 45.56 | 41,811,032 | +0.85(+1.89%) |
Feb 12, 2016 | 44.49 | 44.71 | 44.71 | 44.71 | 38,674,224 | +0.72(+1.63%) |
Feb 11, 2016 | 43.10 | 44.37 | 42.95 | 44.00 | 55,193,840 | -0.02(-0.04%) |
Feb 10, 2016 | 44.17 | 44.62 | 43.85 | 44.01 | 43,168,456 | +0.38(+0.87%) |
Feb 09, 2016 | 43.40 | 44.48 | 43.09 | 43.63 | 52,779,812 | -0.12(-0.26%) |
Feb 08, 2016 | 43.87 | 43.89 | 42.67 | 43.75 | 66,953,776 | -0.66(-1.50%) |
Feb 05, 2016 | 45.99 | 46.04 | 43.88 | 44.41 | 70,032,672 | -1.63(-3.54%) |
Feb 04, 2016 | 46.13 | 46.76 | 45.48 | 46.04 | 53,065,424 | -0.14(-0.31%) |
Feb 03, 2016 | 47.15 | 47.27 | 45.39 | 46.18 | 64,979,564 | -0.74(-1.58%) |
Feb 02, 2016 | 47.96 | 48.04 | 46.62 | 46.93 | 63,564,216 | -1.51(-3.13%) |
Feb 01, 2016 | 48.59 | 48.78 | 48.25 | 48.44 | 49,919,032 | -0.34(-0.69%) |
Jan 29, 2016 | 48.46 | 48.78 | 47.81 | 48.78 | 94,430,656 | +2.69(+5.83%) |
Jan 28, 2016 | 45.92 | 46.23 | 45.40 | 46.09 | 70,304,848 | +0.74(+1.63%) |
Jan 27, 2016 | 46.05 | 46.22 | 45.17 | 45.35 | 41,506,980 | -0.84(-1.82%) |
Jan 26, 2016 | 45.86 | 46.43 | 45.64 | 46.19 | 32,623,260 | +0.34(+0.73%) |
Jan 25, 2016 | 45.99 | 46.62 | 45.73 | 45.86 | 39,169,964 | -0.44(-0.96%) |
Jan 22, 2016 | 45.52 | 46.33 | 45.39 | 46.30 | 42,415,332 | +1.60(+3.59%) |
Jan 21, 2016 | 45.16 | 45.67 | 44.54 | 44.70 | 45,386,088 | -0.27(-0.61%) |
Jan 20, 2016 | 44.25 | 45.49 | 43.47 | 44.97 | 71,456,680 | +0.20(+0.46%) |
Jan 19, 2016 | 45.58 | 45.76 | 44.32 | 44.77 | 49,137,312 | -0.38(-0.84%) |
Jan 15, 2016 | 45.43 | 45.15 | 45.15 | 45.15 | 81,113,976 | -1.88(-3.99%) |
Jan 14, 2016 | 46.04 | 47.30 | 45.66 | 47.03 | 59,149,692 | +1.30(+2.85%) |
Jan 13, 2016 | 47.64 | 47.88 | 45.43 | 45.72 | 75,530,184 | -1.01(-2.16%) |
Jan 12, 2016 | 46.72 | 47.02 | 46.10 | 46.73 | 40,764,200 | +0.42(+0.92%) |
Jan 11, 2016 | 46.49 | 46.79 | 45.56 | 46.31 | 41,710,760 | -0.03(-0.06%) |
Jan 08, 2016 | 46.37 | 47.18 | 46.18 | 46.33 | 55,062,508 | +0.14(+0.31%) |
Jan 07, 2016 | 46.66 | 47.36 | 46.10 | 46.19 | 63,874,444 | -1.66(-3.48%) |
Jan 06, 2016 | 48.10 | 48.17 | 47.49 | 47.86 | 44,625,220 | -0.89(-1.82%) |
Jan 05, 2016 | 48.64 | 49.04 | 48.29 | 48.74 | 38,466,272 | +0.22(+0.46%) |
Jan 04, 2016 | 48.10 | 48.52 | 47.27 | 48.52 | 60,730,400 | -0.60(-1.23%) |
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,006 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,400 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,317,398 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,360,886 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,314 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,808,660 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.26 | 49.01 | 31,985,540 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,064,384 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,641,904 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,599,784 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,338,864 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.50 | 48.78 | 48.88 | 44,986,448 | +0.05(+0.11%) |
Dec 14, 2015 | 48.11 | 48.88 | 47.53 | 48.82 | 53,081,252 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,020 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,883,960 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,071,684 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,076 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.96 | 49.42 | 34,681,040 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,652,360 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,625,288 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,389,060 | -0.01(-0.02%) |