Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.09 | 50.56 | 49.31 | 49.32 | 1,723,980 | -0.78(-1.55%) |
Feb 26, 2016 | 49.96 | 50.56 | 49.72 | 50.09 | 1,437,117 | +0.48(+0.96%) |
Feb 25, 2016 | 49.09 | 49.63 | 48.44 | 49.62 | 1,385,009 | +0.52(+1.06%) |
Feb 24, 2016 | 47.75 | 49.16 | 47.30 | 49.09 | 1,131,371 | +0.72(+1.49%) |
Feb 23, 2016 | 49.23 | 49.58 | 48.21 | 48.37 | 1,090,412 | -1.23(-2.48%) |
Feb 22, 2016 | 48.86 | 49.63 | 48.83 | 49.60 | 1,104,688 | +1.63(+3.40%) |
Feb 19, 2016 | 48.43 | 48.52 | 47.81 | 47.97 | 1,451,469 | -0.81(-1.67%) |
Feb 18, 2016 | 49.28 | 49.33 | 48.07 | 48.79 | 1,205,962 | -0.30(-0.61%) |
Feb 17, 2016 | 48.49 | 49.51 | 48.44 | 49.09 | 1,492,219 | +1.15(+2.39%) |
Feb 16, 2016 | 47.19 | 47.97 | 46.59 | 47.94 | 1,924,010 | +1.31(+2.80%) |
Feb 12, 2016 | 45.26 | 46.63 | 46.63 | 46.63 | 2,377,121 | +1.71(+3.80%) |
Feb 11, 2016 | 43.89 | 45.24 | 43.83 | 44.93 | 1,601,672 | -0.16(-0.36%) |
Feb 10, 2016 | 45.07 | 45.96 | 44.54 | 45.09 | 1,590,197 | +0.17(+0.38%) |
Feb 09, 2016 | 44.39 | 45.43 | 43.89 | 44.92 | 3,022,248 | -0.26(-0.58%) |
Feb 08, 2016 | 45.99 | 46.33 | 44.67 | 45.18 | 2,657,897 | -1.25(-2.68%) |
Feb 05, 2016 | 46.76 | 47.74 | 46.13 | 46.43 | 2,457,492 | -0.75(-1.58%) |
Feb 04, 2016 | 47.23 | 48.06 | 46.92 | 47.17 | 3,469,849 | +0.05(+0.10%) |
Feb 03, 2016 | 45.64 | 47.31 | 44.64 | 47.13 | 2,364,348 | +1.97(+4.36%) |
Feb 02, 2016 | 45.51 | 45.71 | 44.70 | 45.16 | 2,528,263 | -1.32(-2.85%) |
Feb 01, 2016 | 45.22 | 47.19 | 44.97 | 46.48 | 3,349,305 | -0.58(-1.23%) |
Jan 29, 2016 | 44.48 | 47.23 | 43.08 | 47.06 | 7,615,414 | -1.42(-2.93%) |
Jan 28, 2016 | 48.70 | 49.03 | 47.98 | 48.48 | 2,207,862 | +0.82(+1.73%) |
Jan 27, 2016 | 47.83 | 48.61 | 47.23 | 47.66 | 1,739,102 | -0.52(-1.09%) |
Jan 26, 2016 | 46.83 | 48.23 | 46.61 | 48.18 | 1,979,938 | +1.47(+3.14%) |
Jan 25, 2016 | 47.76 | 48.14 | 46.61 | 46.71 | 1,328,068 | -1.38(-2.88%) |
Jan 22, 2016 | 48.20 | 49.19 | 47.66 | 48.10 | 1,476,044 | +1.01(+2.14%) |
Jan 21, 2016 | 46.67 | 48.04 | 46.15 | 47.09 | 1,939,664 | +0.36(+0.77%) |
Jan 20, 2016 | 46.17 | 47.23 | 45.24 | 46.73 | 1,865,075 | -0.32(-0.67%) |
Jan 19, 2016 | 48.12 | 48.23 | 46.37 | 47.04 | 1,863,992 | -0.42(-0.89%) |
Jan 15, 2016 | 47.86 | 47.46 | 47.46 | 47.46 | 1,983,904 | -1.71(-3.47%) |
Jan 14, 2016 | 48.35 | 49.39 | 47.79 | 49.17 | 1,593,506 | +0.96(+1.99%) |
Jan 13, 2016 | 48.88 | 49.19 | 47.93 | 48.21 | 1,544,469 | -0.23(-0.48%) |
Jan 12, 2016 | 48.51 | 48.80 | 47.23 | 48.44 | 1,303,841 | +0.58(+1.22%) |
Jan 11, 2016 | 49.11 | 49.34 | 47.46 | 47.86 | 1,965,176 | -1.08(-2.21%) |
Jan 08, 2016 | 49.95 | 50.53 | 48.79 | 48.94 | 1,696,986 | -0.83(-1.67%) |
Jan 07, 2016 | 49.61 | 50.55 | 49.14 | 49.77 | 2,210,057 | -0.82(-1.63%) |
Jan 06, 2016 | 50.69 | 51.29 | 50.11 | 50.59 | 1,897,605 | -1.00(-1.94%) |
Jan 05, 2016 | 51.61 | 52.36 | 50.82 | 51.59 | 1,736,720 | +0.37(+0.72%) |
Jan 04, 2016 | 51.12 | 51.25 | 50.06 | 51.22 | 1,841,263 | -0.68(-1.30%) |
Dec 31, 2015 | 51.85 | 51.90 | 51.90 | 51.90 | 734,924 | -0.22(-0.43%) |
Dec 30, 2015 | 52.60 | 52.82 | 52.00 | 52.12 | 915,560 | -0.98(-1.84%) |
Dec 29, 2015 | 52.88 | 53.34 | 52.65 | 53.10 | 692,831 | +0.66(+1.26%) |
Dec 28, 2015 | 52.59 | 52.70 | 52.05 | 52.44 | 651,378 | -0.54(-1.02%) |
Dec 24, 2015 | 53.15 | 52.98 | 52.98 | 52.98 | 552,168 | -0.26(-0.49%) |
Dec 23, 2015 | 52.40 | 53.27 | 51.88 | 53.24 | 1,278,544 | +1.35(+2.59%) |
Dec 22, 2015 | 51.50 | 52.42 | 51.14 | 51.89 | 1,289,326 | +0.58(+1.14%) |
Dec 21, 2015 | 51.39 | 52.07 | 50.99 | 51.31 | 1,250,901 | +0.14(+0.27%) |
Dec 18, 2015 | 51.02 | 52.20 | 50.85 | 51.17 | 2,317,211 | -0.18(-0.36%) |
Dec 17, 2015 | 52.57 | 52.65 | 51.32 | 51.35 | 1,220,192 | -1.32(-2.51%) |
Dec 16, 2015 | 51.93 | 52.69 | 51.47 | 52.68 | 1,373,848 | +1.00(+1.93%) |
Dec 15, 2015 | 51.89 | 52.25 | 51.21 | 51.68 | 1,721,272 | +0.40(+0.78%) |
Dec 14, 2015 | 51.58 | 52.02 | 50.65 | 51.28 | 2,069,124 | -0.59(-1.14%) |
Dec 11, 2015 | 52.40 | 53.18 | 51.77 | 51.87 | 1,929,039 | -1.49(-2.79%) |
Dec 10, 2015 | 54.04 | 54.15 | 53.25 | 53.36 | 1,300,306 | -0.78(-1.45%) |
Dec 09, 2015 | 52.24 | 54.54 | 52.24 | 54.15 | 2,226,059 | +1.51(+2.87%) |
Dec 08, 2015 | 53.25 | 53.85 | 52.53 | 52.63 | 1,566,978 | -1.52(-2.81%) |
Dec 07, 2015 | 55.04 | 55.57 | 53.73 | 54.15 | 1,657,928 | -1.84(-3.29%) |
Dec 04, 2015 | 54.37 | 56.31 | 54.36 | 55.99 | 1,827,787 | +1.66(+3.05%) |
Dec 03, 2015 | 54.92 | 55.38 | 54.20 | 54.34 | 1,517,662 | -0.49(-0.89%) |
Dec 02, 2015 | 54.99 | 55.67 | 54.53 | 54.83 | 1,328,075 | -0.58(-1.05%) |