Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.79 | 50.79 | 50.12 | 50.39 | 1,406,223 | -0.34(-0.68%) |
Feb 26, 2016 | 51.18 | 51.25 | 50.62 | 50.73 | 929,751 | -0.14(-0.28%) |
Feb 25, 2016 | 50.49 | 50.96 | 50.24 | 50.87 | 1,330,227 | +0.66(+1.32%) |
Feb 24, 2016 | 49.82 | 50.33 | 49.44 | 50.21 | 1,111,270 | +0.14(+0.29%) |
Feb 23, 2016 | 50.12 | 50.37 | 49.98 | 50.07 | 1,299,579 | -0.27(-0.54%) |
Feb 22, 2016 | 50.41 | 50.66 | 50.15 | 50.34 | 865,753 | +0.41(+0.82%) |
Feb 19, 2016 | 49.78 | 50.08 | 49.58 | 49.93 | 963,677 | +0.07(+0.14%) |
Feb 18, 2016 | 49.86 | 49.91 | 49.51 | 49.86 | 816,564 | +0.02(+0.05%) |
Feb 17, 2016 | 49.89 | 50.00 | 49.56 | 49.84 | 1,226,111 | +0.27(+0.55%) |
Feb 16, 2016 | 49.81 | 49.87 | 49.01 | 49.56 | 1,040,198 | +0.27(+0.55%) |
Feb 12, 2016 | 48.92 | 49.29 | 49.29 | 49.29 | 1,660,630 | +1.01(+2.08%) |
Feb 11, 2016 | 48.09 | 48.56 | 47.50 | 48.29 | 819,803 | -0.63(-1.29%) |
Feb 10, 2016 | 49.09 | 49.18 | 48.73 | 48.92 | 988,076 | +0.05(+0.10%) |
Feb 09, 2016 | 48.15 | 49.09 | 48.15 | 48.87 | 1,597,911 | +0.25(+0.51%) |
Feb 08, 2016 | 47.69 | 48.75 | 47.55 | 48.62 | 1,215,057 | +0.54(+1.13%) |
Feb 05, 2016 | 47.27 | 48.14 | 47.23 | 48.08 | 1,114,291 | +0.97(+2.05%) |
Feb 04, 2016 | 45.77 | 47.15 | 45.33 | 47.11 | 1,371,632 | +1.66(+3.65%) |
Feb 03, 2016 | 45.71 | 45.89 | 44.61 | 45.45 | 1,068,677 | +0.09(+0.19%) |
Feb 02, 2016 | 46.08 | 46.40 | 45.26 | 45.37 | 1,036,242 | -0.76(-1.64%) |
Feb 01, 2016 | 46.01 | 46.36 | 45.59 | 46.12 | 816,385 | +0.14(+0.30%) |
Jan 29, 2016 | 44.69 | 46.03 | 44.58 | 45.99 | 2,045,728 | +1.53(+3.45%) |
Jan 28, 2016 | 44.07 | 44.62 | 43.92 | 44.46 | 674,801 | +0.71(+1.62%) |
Jan 27, 2016 | 43.83 | 44.41 | 43.54 | 43.75 | 717,979 | -0.08(-0.18%) |
Jan 26, 2016 | 43.35 | 44.05 | 43.35 | 43.83 | 859,120 | +0.61(+1.40%) |
Jan 25, 2016 | 43.81 | 43.91 | 43.18 | 43.22 | 890,711 | -0.65(-1.49%) |
Jan 22, 2016 | 43.63 | 43.98 | 43.36 | 43.87 | 686,744 | +0.69(+1.61%) |
Jan 21, 2016 | 43.60 | 43.87 | 43.00 | 43.18 | 843,118 | -0.28(-0.64%) |
Jan 20, 2016 | 43.62 | 43.98 | 42.81 | 43.46 | 842,710 | -0.62(-1.41%) |
Jan 19, 2016 | 44.66 | 44.66 | 43.81 | 44.08 | 793,654 | +0.10(+0.22%) |
Jan 15, 2016 | 44.00 | 43.99 | 43.99 | 43.99 | 1,137,705 | -0.85(-1.90%) |
Jan 14, 2016 | 44.31 | 45.24 | 44.13 | 44.84 | 982,770 | +0.76(+1.72%) |
Jan 13, 2016 | 45.17 | 45.29 | 43.99 | 44.08 | 738,862 | -0.82(-1.83%) |
Jan 12, 2016 | 44.73 | 45.00 | 44.36 | 44.90 | 668,422 | +0.30(+0.68%) |
Jan 11, 2016 | 44.66 | 45.14 | 44.11 | 44.60 | 554,872 | +0.29(+0.65%) |
Jan 08, 2016 | 44.97 | 45.20 | 44.23 | 44.31 | 1,225,884 | -0.23(-0.52%) |
Jan 07, 2016 | 44.91 | 45.15 | 44.31 | 44.54 | 956,416 | -1.01(-2.22%) |
Jan 06, 2016 | 45.57 | 45.78 | 45.31 | 45.56 | 634,692 | -0.63(-1.36%) |
Jan 05, 2016 | 45.89 | 46.20 | 45.72 | 46.19 | 834,542 | +0.27(+0.59%) |
Jan 04, 2016 | 46.37 | 46.44 | 45.44 | 45.92 | 1,033,962 | -1.30(-2.75%) |
Dec 31, 2015 | 47.95 | 47.22 | 47.22 | 47.22 | 458,390 | -0.74(-1.55%) |
Dec 30, 2015 | 48.16 | 48.40 | 47.90 | 47.96 | 491,175 | -0.35(-0.73%) |
Dec 29, 2015 | 48.18 | 48.46 | 47.96 | 48.31 | 412,157 | +0.39(+0.82%) |
Dec 28, 2015 | 47.52 | 47.93 | 47.33 | 47.92 | 427,187 | +0.34(+0.70%) |
Dec 24, 2015 | 47.45 | 47.59 | 47.59 | 47.59 | 403,002 | +0.21(+0.44%) |
Dec 23, 2015 | 47.65 | 47.67 | 47.18 | 47.38 | 763,038 | -0.02(-0.05%) |
Dec 22, 2015 | 46.68 | 47.48 | 46.51 | 47.40 | 673,346 | +0.85(+1.83%) |
Dec 21, 2015 | 46.51 | 46.83 | 45.97 | 46.55 | 686,086 | +0.29(+0.62%) |
Dec 18, 2015 | 47.38 | 47.48 | 46.29 | 46.26 | 2,472,556 | -1.34(-2.82%) |
Dec 17, 2015 | 48.34 | 48.34 | 47.55 | 47.60 | 805,858 | -0.80(-1.65%) |
Dec 16, 2015 | 47.96 | 48.43 | 46.68 | 48.40 | 1,109,892 | +0.72(+1.51%) |
Dec 15, 2015 | 47.54 | 47.82 | 47.39 | 47.68 | 1,111,462 | +0.61(+1.31%) |
Dec 14, 2015 | 47.03 | 47.46 | 46.61 | 47.07 | 956,107 | +0.24(+0.51%) |
Dec 11, 2015 | 47.01 | 47.39 | 46.65 | 46.83 | 625,102 | -0.67(-1.42%) |
Dec 10, 2015 | 47.69 | 47.77 | 47.27 | 47.50 | 527,153 | -0.18(-0.38%) |
Dec 09, 2015 | 48.13 | 48.53 | 47.55 | 47.68 | 766,401 | -0.64(-1.33%) |
Dec 08, 2015 | 48.29 | 48.53 | 48.13 | 48.32 | 646,653 | -0.28(-0.57%) |
Dec 07, 2015 | 48.54 | 48.74 | 48.35 | 48.60 | 863,189 | -0.09(-0.18%) |
Dec 04, 2015 | 47.76 | 48.72 | 47.76 | 48.69 | 781,650 | +1.15(+2.42%) |
Dec 03, 2015 | 48.47 | 48.47 | 47.34 | 47.54 | 1,022,349 | -0.71(-1.48%) |
Dec 02, 2015 | 48.57 | 48.77 | 48.18 | 48.25 | 838,298 | -0.42(-0.86%) |