Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.78 | 49.53 | 48.65 | 48.75 | 9,128,096 | -0.11(-0.22%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.50 | 48.86 | 8,924,280 | -0.34(-0.70%) |
Feb 25, 2016 | 48.96 | 49.20 | 48.57 | 49.20 | 7,476,146 | +0.54(+1.10%) |
Feb 24, 2016 | 47.91 | 48.86 | 47.13 | 48.66 | 12,871,957 | -0.29(-0.60%) |
Feb 23, 2016 | 48.95 | 49.32 | 48.57 | 48.96 | 8,435,289 | -0.34(-0.70%) |
Feb 22, 2016 | 49.10 | 49.37 | 48.71 | 49.30 | 10,018,922 | +1.00(+2.08%) |
Feb 19, 2016 | 47.67 | 48.45 | 47.33 | 48.29 | 10,787,438 | +0.59(+1.25%) |
Feb 18, 2016 | 48.21 | 48.21 | 47.46 | 47.70 | 10,142,998 | -0.56(-1.16%) |
Feb 17, 2016 | 47.48 | 48.29 | 47.03 | 48.26 | 14,274,603 | +1.02(+2.16%) |
Feb 16, 2016 | 47.56 | 47.61 | 46.88 | 47.24 | 13,843,458 | +0.46(+0.98%) |
Feb 12, 2016 | 46.53 | 46.78 | 46.78 | 46.78 | 10,365,404 | +0.79(+1.71%) |
Feb 11, 2016 | 45.13 | 46.38 | 44.84 | 45.99 | 14,451,593 | -0.18(-0.40%) |
Feb 10, 2016 | 46.29 | 47.19 | 46.07 | 46.18 | 13,914,711 | +0.60(+1.32%) |
Feb 09, 2016 | 44.54 | 46.30 | 44.53 | 45.57 | 13,857,443 | +0.23(+0.52%) |
Feb 08, 2016 | 44.46 | 45.61 | 44.07 | 45.34 | 25,619,760 | -0.29(-0.64%) |
Feb 05, 2016 | 48.65 | 48.74 | 45.43 | 45.63 | 29,291,154 | -3.18(-6.52%) |
Feb 04, 2016 | 49.75 | 49.78 | 48.56 | 48.81 | 16,648,287 | -1.04(-2.08%) |
Feb 03, 2016 | 50.98 | 51.19 | 48.99 | 49.85 | 14,630,812 | -0.98(-1.92%) |
Feb 02, 2016 | 50.80 | 51.00 | 50.40 | 50.83 | 11,233,310 | -0.42(-0.83%) |
Feb 01, 2016 | 50.63 | 51.57 | 50.31 | 51.25 | 11,414,496 | +0.53(+1.04%) |
Jan 29, 2016 | 49.90 | 50.82 | 49.78 | 50.72 | 15,843,485 | +1.24(+2.51%) |
Jan 28, 2016 | 48.65 | 49.60 | 48.41 | 49.48 | 14,174,594 | +1.38(+2.87%) |
Jan 27, 2016 | 49.14 | 49.21 | 47.79 | 48.10 | 14,959,077 | -0.82(-1.67%) |
Jan 26, 2016 | 48.35 | 49.13 | 48.25 | 48.92 | 10,642,242 | +0.75(+1.56%) |
Jan 25, 2016 | 49.55 | 49.56 | 48.09 | 48.17 | 16,217,048 | -1.22(-2.47%) |
Jan 22, 2016 | 48.04 | 49.58 | 47.92 | 49.39 | 39,320,100 | +0.12(+0.24%) |
Jan 21, 2016 | 48.28 | 49.56 | 48.14 | 49.27 | 24,889,540 | +1.76(+3.71%) |
Jan 20, 2016 | 48.05 | 48.38 | 45.86 | 47.51 | 27,290,444 | -1.36(-2.78%) |
Jan 19, 2016 | 48.97 | 49.57 | 48.52 | 48.87 | 14,706,780 | +0.46(+0.95%) |
Jan 15, 2016 | 47.64 | 48.41 | 48.41 | 48.41 | 18,265,530 | -0.82(-1.66%) |
Jan 14, 2016 | 48.00 | 49.61 | 47.51 | 49.23 | 13,698,076 | +0.93(+1.92%) |
Jan 13, 2016 | 49.91 | 50.08 | 48.25 | 48.30 | 13,540,447 | -1.33(-2.67%) |
Jan 12, 2016 | 48.74 | 49.69 | 48.56 | 49.63 | 14,824,305 | +1.37(+2.84%) |
Jan 11, 2016 | 47.58 | 48.51 | 47.39 | 48.26 | 12,879,861 | +0.99(+2.10%) |
Jan 08, 2016 | 47.92 | 48.19 | 47.19 | 47.27 | 12,492,051 | -0.05(-0.11%) |
Jan 07, 2016 | 47.48 | 48.34 | 46.88 | 47.32 | 13,337,360 | -1.20(-2.48%) |
Jan 06, 2016 | 48.16 | 48.85 | 48.11 | 48.52 | 9,889,998 | -0.43(-0.89%) |
Jan 05, 2016 | 49.07 | 49.07 | 48.40 | 48.95 | 11,503,274 | +0.33(+0.67%) |
Jan 04, 2016 | 49.05 | 49.10 | 48.08 | 48.63 | 16,197,612 | -1.48(-2.95%) |
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,386 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,432 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,832 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,623 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,151 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.37 | 5,402,905 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,788,963 | +0.38(+0.76%) |
Dec 21, 2015 | 49.16 | 49.76 | 48.96 | 49.70 | 8,610,489 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,683,988 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,875,902 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,864 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,230 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,166 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,656 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,881 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,598 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,505 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,787 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,902,923 | +1.84(+3.69%) |
Dec 03, 2015 | 51.23 | 51.29 | 49.37 | 49.71 | 14,441,671 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,114 | -0.13(-0.24%) |