Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.82 | 49.32 | 48.71 | 48.76 | 5,193,908 | -0.07(-0.14%) |
Feb 26, 2016 | 49.93 | 50.03 | 48.75 | 48.83 | 4,016,162 | -1.26(-2.52%) |
Feb 25, 2016 | 49.75 | 50.12 | 49.62 | 50.09 | 3,032,983 | +0.43(+0.86%) |
Feb 24, 2016 | 49.45 | 49.72 | 49.04 | 49.66 | 4,994,446 | +0.24(+0.48%) |
Feb 23, 2016 | 49.08 | 49.64 | 49.00 | 49.43 | 3,670,089 | +0.10(+0.20%) |
Feb 22, 2016 | 48.66 | 49.36 | 48.55 | 49.33 | 3,628,033 | +0.89(+1.84%) |
Feb 19, 2016 | 48.50 | 48.65 | 48.11 | 48.44 | 5,960,855 | -0.20(-0.42%) |
Feb 18, 2016 | 48.33 | 48.95 | 48.25 | 48.64 | 8,878,103 | -0.01(-0.03%) |
Feb 17, 2016 | 48.44 | 48.69 | 47.98 | 48.65 | 3,705,273 | +0.43(+0.90%) |
Feb 16, 2016 | 48.46 | 48.51 | 47.81 | 48.22 | 3,420,205 | +0.15(+0.30%) |
Feb 12, 2016 | 48.35 | 48.07 | 48.07 | 48.07 | 4,219,776 | -0.19(-0.39%) |
Feb 11, 2016 | 48.78 | 49.15 | 48.19 | 48.26 | 4,113,929 | -0.75(-1.54%) |
Feb 10, 2016 | 48.94 | 49.33 | 48.15 | 49.01 | 4,684,521 | -0.10(-0.20%) |
Feb 09, 2016 | 48.46 | 49.42 | 48.23 | 49.11 | 5,764,777 | +0.66(+1.35%) |
Feb 08, 2016 | 48.90 | 49.43 | 48.17 | 48.46 | 8,152,046 | -1.09(-2.21%) |
Feb 05, 2016 | 49.05 | 49.81 | 48.60 | 49.55 | 5,390,489 | +0.44(+0.89%) |
Feb 04, 2016 | 48.86 | 49.62 | 48.55 | 49.11 | 5,759,332 | +0.35(+0.72%) |
Feb 03, 2016 | 48.85 | 49.10 | 48.31 | 48.76 | 7,927,114 | +0.03(+0.06%) |
Feb 02, 2016 | 48.28 | 48.89 | 47.85 | 48.74 | 8,616,995 | -0.20(-0.41%) |
Feb 01, 2016 | 49.00 | 49.80 | 48.77 | 48.94 | 15,480,257 | -1.39(-2.76%) |
Jan 29, 2016 | 49.84 | 50.35 | 49.53 | 50.33 | 5,017,161 | +0.86(+1.73%) |
Jan 28, 2016 | 48.60 | 49.86 | 48.41 | 49.47 | 5,133,618 | +0.86(+1.76%) |
Jan 27, 2016 | 48.54 | 48.90 | 48.23 | 48.61 | 3,327,306 | -0.01(-0.01%) |
Jan 26, 2016 | 48.52 | 49.20 | 48.42 | 48.62 | 2,976,939 | +0.11(+0.23%) |
Jan 25, 2016 | 48.67 | 48.91 | 48.31 | 48.51 | 3,280,170 | -0.14(-0.29%) |
Jan 22, 2016 | 48.21 | 48.69 | 47.78 | 48.64 | 3,037,311 | +0.89(+1.85%) |
Jan 21, 2016 | 48.15 | 48.15 | 47.40 | 47.76 | 3,253,449 | -0.17(-0.35%) |
Jan 20, 2016 | 48.43 | 48.64 | 47.38 | 47.93 | 5,411,917 | -0.82(-1.67%) |
Jan 19, 2016 | 48.27 | 48.85 | 47.90 | 48.74 | 4,355,349 | +0.71(+1.48%) |
Jan 15, 2016 | 48.11 | 48.03 | 48.03 | 48.03 | 5,684,974 | -0.55(-1.13%) |
Jan 14, 2016 | 48.09 | 48.79 | 48.01 | 48.58 | 4,683,607 | +0.45(+0.94%) |
Jan 13, 2016 | 48.14 | 48.46 | 48.02 | 48.13 | 5,229,317 | +0.08(+0.17%) |
Jan 12, 2016 | 48.56 | 48.73 | 47.77 | 48.04 | 6,192,805 | -0.36(-0.73%) |
Jan 11, 2016 | 48.53 | 48.76 | 48.33 | 48.40 | 5,721,629 | -0.08(-0.16%) |
Jan 08, 2016 | 47.75 | 48.74 | 47.68 | 48.48 | 7,731,808 | +0.70(+1.47%) |
Jan 07, 2016 | 47.19 | 47.91 | 47.14 | 47.77 | 5,753,286 | +0.03(+0.06%) |
Jan 06, 2016 | 47.12 | 48.02 | 46.95 | 47.74 | 3,829,995 | +0.29(+0.62%) |
Jan 05, 2016 | 46.92 | 47.50 | 46.20 | 47.45 | 3,550,824 | +0.40(+0.86%) |
Jan 04, 2016 | 46.70 | 47.08 | 46.25 | 47.05 | 5,588,075 | -0.12(-0.25%) |
Dec 31, 2015 | 47.81 | 47.17 | 47.17 | 47.17 | 3,039,099 | -0.73(-1.51%) |
Dec 30, 2015 | 47.79 | 48.06 | 47.66 | 47.89 | 2,344,633 | +0.03(+0.06%) |
Dec 29, 2015 | 47.42 | 48.02 | 47.38 | 47.86 | 2,812,453 | +0.54(+1.15%) |
Dec 28, 2015 | 47.18 | 47.42 | 47.01 | 47.32 | 2,592,713 | +0.06(+0.13%) |
Dec 24, 2015 | 47.39 | 47.26 | 47.26 | 47.26 | 1,058,923 | -0.22(-0.46%) |
Dec 23, 2015 | 46.86 | 47.51 | 46.86 | 47.47 | 3,348,141 | +0.66(+1.40%) |
Dec 22, 2015 | 46.63 | 46.88 | 46.13 | 46.82 | 2,776,120 | +0.40(+0.87%) |
Dec 21, 2015 | 46.98 | 47.03 | 46.15 | 46.41 | 3,511,831 | -0.24(-0.51%) |
Dec 18, 2015 | 46.87 | 47.03 | 46.39 | 46.65 | 7,057,684 | -0.45(-0.95%) |
Dec 17, 2015 | 47.07 | 47.39 | 46.79 | 47.10 | 3,994,694 | -0.02(-0.04%) |
Dec 16, 2015 | 46.37 | 47.16 | 46.24 | 47.12 | 4,610,212 | +0.99(+2.15%) |
Dec 15, 2015 | 45.74 | 46.51 | 45.62 | 46.13 | 3,275,979 | +0.52(+1.15%) |
Dec 14, 2015 | 45.19 | 45.63 | 45.01 | 45.60 | 3,774,665 | +0.36(+0.79%) |
Dec 11, 2015 | 45.27 | 45.63 | 45.00 | 45.25 | 3,019,003 | -0.22(-0.48%) |
Dec 10, 2015 | 46.11 | 46.19 | 45.42 | 45.46 | 2,812,223 | -0.69(-1.50%) |
Dec 09, 2015 | 45.78 | 46.52 | 45.60 | 46.16 | 4,094,541 | +0.20(+0.42%) |
Dec 08, 2015 | 46.02 | 46.15 | 45.44 | 45.96 | 4,240,483 | -0.16(-0.35%) |
Dec 07, 2015 | 46.27 | 46.44 | 46.03 | 46.12 | 4,131,428 | -0.32(-0.69%) |
Dec 04, 2015 | 45.70 | 46.50 | 45.63 | 46.44 | 4,055,681 | +1.00(+2.19%) |
Dec 03, 2015 | 45.99 | 46.04 | 45.35 | 45.44 | 4,185,560 | -0.68(-1.47%) |
Dec 02, 2015 | 46.92 | 46.97 | 46.06 | 46.12 | 3,741,807 | -0.89(-1.88%) |