Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.55 | 53.71 | 52.99 | 53.00 | 2,734,831 | -0.72(-1.34%) |
Feb 26, 2016 | 53.89 | 54.04 | 53.63 | 53.72 | 2,863,324 | -0.08(-0.14%) |
Feb 25, 2016 | 53.38 | 53.82 | 53.18 | 53.79 | 2,317,447 | +0.66(+1.24%) |
Feb 24, 2016 | 52.64 | 53.28 | 52.16 | 53.13 | 2,848,456 | +0.18(+0.35%) |
Feb 23, 2016 | 53.43 | 53.43 | 52.81 | 52.95 | 2,375,226 | -0.59(-1.10%) |
Feb 22, 2016 | 53.18 | 53.67 | 53.34 | 53.54 | 3,025,341 | +0.37(+0.69%) |
Feb 19, 2016 | 53.08 | 53.54 | 53.01 | 53.18 | 5,175,405 | -0.25(-0.47%) |
Feb 18, 2016 | 53.93 | 54.01 | 53.23 | 53.43 | 4,918,224 | -0.60(-1.11%) |
Feb 17, 2016 | 53.75 | 54.25 | 53.75 | 54.02 | 4,023,065 | +0.37(+0.70%) |
Feb 16, 2016 | 53.57 | 53.77 | 53.05 | 53.65 | 4,215,417 | +0.55(+1.03%) |
Feb 12, 2016 | 52.36 | 53.10 | 53.10 | 53.10 | 4,351,207 | +1.32(+2.55%) |
Feb 11, 2016 | 51.47 | 52.06 | 51.26 | 51.78 | 3,634,740 | -0.55(-1.05%) |
Feb 10, 2016 | 52.57 | 53.13 | 52.25 | 52.33 | 3,595,592 | -0.02(-0.05%) |
Feb 09, 2016 | 52.19 | 52.56 | 51.89 | 52.35 | 4,505,796 | -0.27(-0.51%) |
Feb 08, 2016 | 52.24 | 52.79 | 51.81 | 52.62 | 3,620,900 | -0.03(-0.06%) |
Feb 05, 2016 | 51.59 | 52.78 | 51.59 | 52.65 | 5,557,399 | +1.10(+2.13%) |
Feb 04, 2016 | 50.25 | 51.68 | 50.25 | 51.56 | 6,643,562 | +2.00(+4.04%) |
Feb 03, 2016 | 50.09 | 50.09 | 48.43 | 49.55 | 5,735,207 | -0.27(-0.55%) |
Feb 02, 2016 | 49.86 | 50.27 | 49.65 | 49.83 | 3,057,730 | -0.47(-0.93%) |
Feb 01, 2016 | 49.97 | 50.54 | 49.70 | 50.29 | 3,200,633 | -0.06(-0.12%) |
Jan 29, 2016 | 49.59 | 50.36 | 49.38 | 50.35 | 4,572,551 | +1.15(+2.33%) |
Jan 28, 2016 | 48.88 | 49.44 | 48.56 | 49.20 | 3,840,577 | +0.67(+1.39%) |
Jan 27, 2016 | 48.34 | 49.33 | 48.22 | 48.53 | 3,479,873 | +0.19(+0.40%) |
Jan 26, 2016 | 48.23 | 48.76 | 48.09 | 48.34 | 2,629,880 | +0.40(+0.83%) |
Jan 25, 2016 | 48.45 | 48.57 | 47.87 | 47.94 | 4,636,534 | -0.69(-1.42%) |
Jan 22, 2016 | 48.95 | 49.02 | 48.36 | 48.63 | 3,249,084 | +0.32(+0.65%) |
Jan 21, 2016 | 48.37 | 48.74 | 48.04 | 48.32 | 4,643,311 | +0.13(+0.28%) |
Jan 20, 2016 | 47.78 | 48.59 | 47.48 | 48.18 | 5,639,198 | -0.37(-0.77%) |
Jan 19, 2016 | 49.04 | 49.31 | 48.24 | 48.56 | 3,710,484 | +0.26(+0.53%) |
Jan 15, 2016 | 47.28 | 48.30 | 48.30 | 48.30 | 6,090,222 | -0.24(-0.50%) |
Jan 14, 2016 | 48.17 | 49.17 | 48.17 | 48.54 | 3,843,351 | +0.42(+0.88%) |
Jan 13, 2016 | 48.87 | 49.31 | 48.04 | 48.12 | 5,085,699 | -0.61(-1.26%) |
Jan 12, 2016 | 48.55 | 48.81 | 48.03 | 48.73 | 3,559,993 | +0.52(+1.09%) |
Jan 11, 2016 | 48.51 | 48.71 | 47.85 | 48.21 | 3,655,542 | -0.17(-0.36%) |
Jan 08, 2016 | 48.86 | 48.97 | 48.31 | 48.38 | 3,471,018 | -0.17(-0.36%) |
Jan 07, 2016 | 48.85 | 49.57 | 48.45 | 48.56 | 4,793,219 | -1.17(-2.36%) |
Jan 06, 2016 | 49.68 | 50.02 | 49.52 | 49.73 | 3,452,239 | -0.57(-1.12%) |
Jan 05, 2016 | 50.44 | 50.66 | 50.18 | 50.29 | 3,380,536 | -0.12(-0.23%) |
Jan 04, 2016 | 50.58 | 50.67 | 49.79 | 50.41 | 4,018,870 | -1.18(-2.29%) |
Dec 31, 2015 | 52.03 | 51.59 | 51.59 | 51.59 | 1,893,912 | -0.60(-1.15%) |
Dec 30, 2015 | 52.47 | 52.63 | 52.15 | 52.19 | 1,832,991 | -0.32(-0.60%) |
Dec 29, 2015 | 52.42 | 52.75 | 52.23 | 52.50 | 1,800,533 | +0.46(+0.88%) |
Dec 28, 2015 | 52.35 | 52.39 | 51.79 | 52.05 | 2,206,517 | -0.42(-0.79%) |
Dec 24, 2015 | 52.20 | 52.46 | 52.46 | 52.46 | 1,563,055 | +0.21(+0.40%) |
Dec 23, 2015 | 52.08 | 52.36 | 52.08 | 52.25 | 2,306,371 | +0.32(+0.62%) |
Dec 22, 2015 | 51.27 | 52.07 | 50.89 | 51.93 | 2,651,215 | +1.00(+1.96%) |
Dec 21, 2015 | 51.15 | 51.43 | 50.63 | 50.93 | 3,751,983 | -0.02(-0.05%) |
Dec 18, 2015 | 51.61 | 51.61 | 50.48 | 50.96 | 8,050,376 | -0.86(-1.67%) |
Dec 17, 2015 | 52.69 | 52.69 | 51.82 | 51.82 | 2,601,653 | -0.84(-1.59%) |
Dec 16, 2015 | 52.58 | 52.76 | 51.95 | 52.66 | 2,620,385 | +0.56(+1.08%) |
Dec 15, 2015 | 51.34 | 52.34 | 51.28 | 52.10 | 3,635,188 | +1.09(+2.13%) |
Dec 14, 2015 | 51.17 | 51.61 | 50.62 | 51.01 | 2,835,784 | -0.07(-0.13%) |
Dec 11, 2015 | 51.26 | 51.61 | 50.83 | 51.07 | 2,552,346 | -0.84(-1.62%) |
Dec 10, 2015 | 52.27 | 52.41 | 51.76 | 51.91 | 2,909,143 | -0.35(-0.67%) |
Dec 09, 2015 | 52.76 | 53.24 | 52.12 | 52.26 | 3,082,485 | -0.80(-1.50%) |
Dec 08, 2015 | 53.48 | 53.49 | 52.90 | 53.06 | 2,929,009 | -0.44(-0.82%) |
Dec 07, 2015 | 53.47 | 53.75 | 53.33 | 53.50 | 3,220,084 | -0.08(-0.16%) |
Dec 04, 2015 | 52.32 | 53.66 | 52.31 | 53.58 | 3,186,381 | +1.43(+2.74%) |
Dec 03, 2015 | 52.30 | 52.57 | 51.92 | 52.15 | 3,848,822 | -0.10(-0.19%) |
Dec 02, 2015 | 52.80 | 52.90 | 52.19 | 52.25 | 3,226,621 | -0.51(-0.96%) |