Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.61 | 48.01 | 47.34 | 47.37 | 3,213,081 | -0.61(-1.28%) |
Feb 26, 2016 | 48.37 | 48.37 | 47.98 | 47.99 | 4,626,612 | -0.37(-0.76%) |
Feb 25, 2016 | 47.90 | 48.40 | 47.87 | 48.35 | 3,301,557 | +0.58(+1.21%) |
Feb 24, 2016 | 47.13 | 47.90 | 47.06 | 47.77 | 4,070,724 | +0.52(+1.10%) |
Feb 23, 2016 | 47.60 | 47.76 | 47.24 | 47.26 | 3,604,606 | -0.37(-0.78%) |
Feb 22, 2016 | 47.45 | 47.78 | 47.42 | 47.63 | 3,754,886 | +0.33(+0.71%) |
Feb 19, 2016 | 47.33 | 47.49 | 47.06 | 47.29 | 3,105,321 | +0.00(+0.00%) |
Feb 18, 2016 | 47.74 | 47.77 | 47.19 | 47.29 | 5,121,213 | +0.04(+0.08%) |
Feb 17, 2016 | 47.01 | 47.32 | 46.83 | 47.26 | 4,881,626 | +0.23(+0.49%) |
Feb 16, 2016 | 46.62 | 47.24 | 46.50 | 47.02 | 5,650,777 | +0.38(+0.81%) |
Feb 12, 2016 | 46.42 | 46.65 | 46.65 | 46.65 | 3,309,091 | +0.32(+0.69%) |
Feb 11, 2016 | 46.40 | 46.57 | 45.91 | 46.33 | 3,673,805 | -0.51(-1.08%) |
Feb 10, 2016 | 47.12 | 47.56 | 46.80 | 46.83 | 4,274,804 | +0.24(+0.51%) |
Feb 09, 2016 | 46.36 | 46.97 | 46.13 | 46.59 | 4,212,212 | -0.36(-0.77%) |
Feb 08, 2016 | 46.80 | 47.14 | 46.48 | 46.95 | 4,412,958 | -0.74(-1.55%) |
Feb 05, 2016 | 48.10 | 48.17 | 47.46 | 47.69 | 3,595,081 | -0.47(-0.97%) |
Feb 04, 2016 | 47.96 | 48.53 | 47.80 | 48.16 | 3,460,830 | -0.93(-1.90%) |
Feb 03, 2016 | 48.93 | 49.09 | 48.21 | 49.09 | 3,457,972 | +0.44(+0.90%) |
Feb 02, 2016 | 48.92 | 48.98 | 48.50 | 48.65 | 4,562,936 | -0.92(-1.86%) |
Feb 01, 2016 | 49.61 | 49.78 | 49.18 | 49.58 | 2,909,943 | -0.45(-0.90%) |
Jan 29, 2016 | 48.81 | 50.03 | 48.80 | 50.03 | 5,694,621 | +0.92(+1.87%) |
Jan 28, 2016 | 49.51 | 49.58 | 48.54 | 49.11 | 5,161,780 | -1.06(-2.11%) |
Jan 27, 2016 | 51.13 | 51.21 | 49.79 | 50.17 | 7,036,876 | -2.86(-5.38%) |
Jan 26, 2016 | 52.72 | 53.10 | 52.37 | 53.02 | 3,986,178 | +0.65(+1.25%) |
Jan 25, 2016 | 52.33 | 52.83 | 52.12 | 52.37 | 3,607,573 | -0.40(-0.75%) |
Jan 22, 2016 | 52.32 | 52.89 | 52.23 | 52.77 | 3,490,259 | +1.53(+2.98%) |
Jan 21, 2016 | 51.33 | 51.46 | 50.86 | 51.24 | 4,119,033 | -0.40(-0.78%) |
Jan 20, 2016 | 51.38 | 52.02 | 50.50 | 51.64 | 3,362,220 | -0.32(-0.62%) |
Jan 19, 2016 | 52.38 | 52.44 | 51.52 | 51.97 | 4,096,322 | +0.49(+0.95%) |
Jan 15, 2016 | 51.40 | 51.48 | 51.48 | 51.48 | 3,428,475 | -1.58(-2.99%) |
Jan 14, 2016 | 52.52 | 53.29 | 52.12 | 53.06 | 4,535,037 | +1.03(+1.99%) |
Jan 13, 2016 | 53.04 | 53.15 | 52.02 | 52.03 | 3,480,907 | -0.74(-1.40%) |
Jan 12, 2016 | 52.86 | 53.02 | 52.17 | 52.77 | 2,471,454 | +0.38(+0.73%) |
Jan 11, 2016 | 52.63 | 52.66 | 51.73 | 52.38 | 5,522,537 | +0.05(+0.10%) |
Jan 08, 2016 | 53.50 | 53.58 | 52.22 | 52.33 | 3,280,166 | -1.53(-2.84%) |
Jan 07, 2016 | 53.85 | 54.18 | 53.65 | 53.86 | 3,613,958 | -0.70(-1.28%) |
Jan 06, 2016 | 54.24 | 54.71 | 54.24 | 54.56 | 4,265,908 | -0.76(-1.37%) |
Jan 05, 2016 | 54.70 | 55.35 | 54.67 | 55.31 | 4,167,784 | +0.30(+0.54%) |
Jan 04, 2016 | 54.92 | 55.05 | 54.20 | 55.02 | 3,562,661 | -0.19(-0.34%) |
Dec 31, 2015 | 55.46 | 55.21 | 55.21 | 55.21 | 1,623,842 | -0.96(-1.70%) |
Dec 30, 2015 | 56.76 | 56.78 | 56.16 | 56.16 | 2,471,806 | -0.33(-0.59%) |
Dec 29, 2015 | 56.38 | 56.57 | 56.27 | 56.50 | 2,854,571 | +0.83(+1.50%) |
Dec 28, 2015 | 55.99 | 55.99 | 55.52 | 55.66 | 2,682,288 | +0.18(+0.32%) |
Dec 24, 2015 | 55.37 | 55.48 | 55.48 | 55.48 | 1,367,462 | -0.11(-0.20%) |
Dec 23, 2015 | 54.71 | 55.64 | 54.71 | 55.59 | 3,462,524 | +1.15(+2.11%) |
Dec 22, 2015 | 54.66 | 54.68 | 54.13 | 54.44 | 2,166,670 | +0.11(+0.20%) |
Dec 21, 2015 | 54.74 | 54.85 | 54.03 | 54.33 | 2,171,187 | -0.06(-0.11%) |
Dec 18, 2015 | 54.74 | 55.06 | 54.37 | 54.39 | 3,438,037 | -0.34(-0.62%) |
Dec 17, 2015 | 55.19 | 55.62 | 54.69 | 54.73 | 2,958,243 | -0.78(-1.40%) |
Dec 16, 2015 | 55.44 | 55.60 | 54.81 | 55.51 | 3,021,031 | +0.79(+1.44%) |
Dec 15, 2015 | 54.39 | 54.97 | 54.38 | 54.72 | 2,564,634 | +0.46(+0.85%) |
Dec 14, 2015 | 54.33 | 54.53 | 53.74 | 54.26 | 3,117,816 | +0.03(+0.05%) |
Dec 11, 2015 | 54.58 | 54.91 | 54.12 | 54.23 | 4,067,589 | -0.37(-0.68%) |
Dec 10, 2015 | 54.67 | 55.08 | 54.36 | 54.60 | 4,062,304 | +0.73(+1.36%) |
Dec 09, 2015 | 54.42 | 54.54 | 53.68 | 53.87 | 3,933,227 | -0.65(-1.19%) |
Dec 08, 2015 | 54.59 | 54.83 | 54.22 | 54.52 | 4,513,029 | -0.39(-0.71%) |
Dec 07, 2015 | 55.31 | 55.38 | 54.82 | 54.91 | 3,024,405 | -0.41(-0.74%) |
Dec 04, 2015 | 54.65 | 55.39 | 54.58 | 55.32 | 3,835,170 | +1.07(+1.96%) |
Dec 03, 2015 | 55.18 | 55.24 | 54.08 | 54.26 | 5,007,817 | -0.30(-0.54%) |
Dec 02, 2015 | 54.83 | 54.97 | 54.38 | 54.55 | 2,890,352 | -0.60(-1.08%) |