Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.72 | 55.23 | 54.47 | 54.54 | 6,894,241 | -0.58(-1.05%) |
Feb 26, 2016 | 55.80 | 55.80 | 54.28 | 55.12 | 14,573,784 | +2.04(+3.84%) |
Feb 25, 2016 | 51.98 | 53.09 | 51.93 | 53.08 | 7,005,468 | +1.40(+2.70%) |
Feb 24, 2016 | 51.22 | 51.93 | 50.86 | 51.68 | 4,980,632 | +0.12(+0.23%) |
Feb 23, 2016 | 51.76 | 52.04 | 51.38 | 51.56 | 3,961,543 | -0.36(-0.70%) |
Feb 22, 2016 | 52.68 | 52.68 | 51.13 | 51.93 | 4,118,699 | -0.13(-0.26%) |
Feb 19, 2016 | 51.62 | 52.18 | 51.57 | 52.06 | 6,119,857 | +0.05(+0.10%) |
Feb 18, 2016 | 52.46 | 52.60 | 51.93 | 52.01 | 3,890,893 | -0.56(-1.06%) |
Feb 17, 2016 | 51.69 | 52.68 | 51.34 | 52.57 | 5,123,737 | +1.37(+2.67%) |
Feb 16, 2016 | 51.62 | 51.73 | 50.93 | 51.20 | 5,439,936 | +0.28(+0.54%) |
Feb 12, 2016 | 51.12 | 50.93 | 50.93 | 50.93 | 4,216,617 | +0.34(+0.67%) |
Feb 11, 2016 | 50.20 | 50.96 | 49.69 | 50.59 | 4,294,792 | -0.47(-0.93%) |
Feb 10, 2016 | 51.03 | 51.90 | 50.78 | 51.06 | 3,558,991 | +0.42(+0.84%) |
Feb 09, 2016 | 49.99 | 50.96 | 49.57 | 50.64 | 6,519,961 | +0.21(+0.41%) |
Feb 08, 2016 | 51.05 | 51.12 | 49.69 | 50.43 | 6,643,726 | -1.10(-2.14%) |
Feb 05, 2016 | 52.60 | 52.80 | 51.08 | 51.54 | 13,206,480 | -0.97(-1.85%) |
Feb 04, 2016 | 53.14 | 53.25 | 51.63 | 52.51 | 9,994,433 | -0.52(-0.99%) |
Feb 03, 2016 | 54.08 | 54.08 | 52.28 | 53.03 | 8,811,828 | -0.76(-1.42%) |
Feb 02, 2016 | 53.79 | 54.38 | 53.62 | 53.79 | 7,953,130 | -0.74(-1.35%) |
Feb 01, 2016 | 54.79 | 54.86 | 53.58 | 54.53 | 5,033,449 | -0.74(-1.35%) |
Jan 29, 2016 | 54.45 | 55.39 | 54.10 | 55.27 | 6,366,654 | +1.35(+2.49%) |
Jan 28, 2016 | 54.01 | 54.52 | 53.45 | 53.93 | 5,002,668 | +0.13(+0.25%) |
Jan 27, 2016 | 53.72 | 54.63 | 53.21 | 53.79 | 7,552,814 | -0.01(-0.01%) |
Jan 26, 2016 | 51.95 | 53.82 | 51.95 | 53.80 | 5,438,696 | +1.38(+2.63%) |
Jan 25, 2016 | 52.19 | 52.87 | 51.95 | 52.42 | 5,822,560 | -0.25(-0.48%) |
Jan 22, 2016 | 52.12 | 52.75 | 51.34 | 52.68 | 4,394,508 | +0.95(+1.83%) |
Jan 21, 2016 | 50.98 | 51.93 | 50.51 | 51.73 | 8,765,973 | +1.33(+2.64%) |
Jan 20, 2016 | 49.06 | 50.69 | 48.67 | 50.40 | 6,506,080 | +0.71(+1.43%) |
Jan 19, 2016 | 49.57 | 49.94 | 49.25 | 49.69 | 7,212,336 | +0.69(+1.40%) |
Jan 15, 2016 | 48.79 | 49.00 | 49.00 | 49.00 | 9,251,760 | -1.09(-2.18%) |
Jan 14, 2016 | 50.25 | 50.65 | 49.78 | 50.09 | 6,511,203 | -0.05(-0.10%) |
Jan 13, 2016 | 51.83 | 52.00 | 50.02 | 50.14 | 4,869,995 | -1.71(-3.30%) |
Jan 12, 2016 | 51.59 | 51.94 | 51.08 | 51.85 | 4,130,214 | +0.68(+1.33%) |
Jan 11, 2016 | 50.52 | 51.36 | 50.11 | 51.17 | 4,701,960 | +0.77(+1.53%) |
Jan 08, 2016 | 51.12 | 51.32 | 50.35 | 50.40 | 4,366,744 | -0.51(-1.00%) |
Jan 07, 2016 | 50.99 | 51.68 | 50.88 | 50.91 | 5,719,641 | -1.15(-2.22%) |
Jan 06, 2016 | 51.12 | 52.17 | 51.00 | 52.07 | 4,652,896 | +0.10(+0.19%) |
Jan 05, 2016 | 51.51 | 52.10 | 51.18 | 51.97 | 5,449,171 | +0.49(+0.95%) |
Jan 04, 2016 | 50.54 | 51.59 | 50.52 | 51.48 | 7,356,904 | -0.04(-0.08%) |
Dec 31, 2015 | 51.95 | 51.52 | 51.52 | 51.52 | 2,622,640 | -0.70(-1.34%) |
Dec 30, 2015 | 52.86 | 53.08 | 52.19 | 52.22 | 2,513,731 | -0.67(-1.26%) |
Dec 29, 2015 | 52.15 | 53.01 | 51.97 | 52.89 | 6,145,626 | +0.90(+1.73%) |
Dec 28, 2015 | 52.19 | 52.25 | 51.61 | 51.99 | 7,656,786 | -0.38(-0.73%) |
Dec 24, 2015 | 52.97 | 52.37 | 52.37 | 52.37 | 2,771,489 | -0.39(-0.74%) |
Dec 23, 2015 | 51.90 | 52.95 | 51.68 | 52.76 | 5,922,079 | +1.12(+2.17%) |
Dec 22, 2015 | 50.73 | 51.83 | 50.50 | 51.64 | 7,136,308 | +1.10(+2.17%) |
Dec 21, 2015 | 49.94 | 50.74 | 49.83 | 50.54 | 7,720,315 | +0.91(+1.83%) |
Dec 18, 2015 | 50.16 | 50.53 | 49.61 | 49.63 | 9,352,062 | -0.88(-1.74%) |
Dec 17, 2015 | 51.24 | 51.48 | 50.50 | 50.51 | 3,420,729 | -0.77(-1.49%) |
Dec 16, 2015 | 51.00 | 51.40 | 50.49 | 51.28 | 3,098,870 | +0.70(+1.39%) |
Dec 15, 2015 | 50.38 | 51.10 | 50.32 | 50.58 | 5,935,424 | +0.73(+1.46%) |
Dec 14, 2015 | 49.21 | 49.92 | 49.00 | 49.85 | 5,543,184 | +0.90(+1.84%) |
Dec 11, 2015 | 49.23 | 49.65 | 48.74 | 48.95 | 5,347,817 | -0.81(-1.62%) |
Dec 10, 2015 | 49.75 | 50.10 | 49.52 | 49.75 | 3,892,315 | -0.04(-0.08%) |
Dec 09, 2015 | 49.98 | 50.69 | 49.52 | 49.80 | 5,610,935 | -0.44(-0.88%) |
Dec 08, 2015 | 49.87 | 50.33 | 49.58 | 50.24 | 6,436,437 | +0.07(+0.14%) |
Dec 07, 2015 | 50.51 | 50.71 | 49.76 | 50.17 | 4,732,209 | -0.55(-1.09%) |
Dec 04, 2015 | 50.15 | 51.08 | 49.92 | 50.72 | 6,401,237 | +0.53(+1.06%) |
Dec 03, 2015 | 51.48 | 51.75 | 49.93 | 50.19 | 4,298,529 | -1.11(-2.16%) |
Dec 02, 2015 | 52.12 | 52.41 | 51.21 | 51.30 | 3,657,343 | -1.00(-1.92%) |