Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.95 | 51.85 | 50.73 | 51.22 | 1,795,450 | +0.33(+0.66%) |
Feb 26, 2016 | 52.37 | 52.90 | 50.82 | 50.88 | 1,792,822 | -1.78(-3.38%) |
Feb 25, 2016 | 52.23 | 52.72 | 51.87 | 52.66 | 1,315,864 | +0.57(+1.09%) |
Feb 24, 2016 | 52.07 | 52.49 | 51.61 | 52.10 | 1,427,214 | -0.03(-0.05%) |
Feb 23, 2016 | 52.40 | 52.65 | 51.76 | 52.12 | 1,863,195 | -0.37(-0.70%) |
Feb 22, 2016 | 52.10 | 52.66 | 51.79 | 52.49 | 1,423,303 | +0.73(+1.41%) |
Feb 19, 2016 | 52.34 | 52.43 | 51.07 | 51.76 | 3,147,731 | -0.33(-0.63%) |
Feb 18, 2016 | 50.75 | 52.44 | 50.22 | 52.09 | 3,367,000 | +1.72(+3.42%) |
Feb 17, 2016 | 50.20 | 50.49 | 49.61 | 50.36 | 2,232,050 | +0.17(+0.34%) |
Feb 16, 2016 | 50.15 | 50.43 | 49.53 | 50.19 | 2,484,441 | +0.23(+0.47%) |
Feb 12, 2016 | 49.88 | 49.96 | 49.96 | 49.96 | 1,803,275 | -0.07(-0.14%) |
Feb 11, 2016 | 50.36 | 50.72 | 49.80 | 50.03 | 2,128,089 | -0.64(-1.26%) |
Feb 10, 2016 | 50.05 | 50.96 | 49.18 | 50.67 | 2,053,176 | +0.50(+0.99%) |
Feb 09, 2016 | 49.63 | 50.57 | 49.40 | 50.17 | 2,475,443 | +0.10(+0.20%) |
Feb 08, 2016 | 50.72 | 51.17 | 49.35 | 50.07 | 2,492,499 | -0.54(-1.07%) |
Feb 05, 2016 | 50.49 | 50.92 | 49.86 | 50.61 | 2,363,131 | -0.06(-0.11%) |
Feb 04, 2016 | 51.24 | 52.20 | 50.59 | 50.67 | 1,944,927 | -0.74(-1.43%) |
Feb 03, 2016 | 50.41 | 51.83 | 50.33 | 51.41 | 2,249,266 | +1.13(+2.24%) |
Feb 02, 2016 | 49.83 | 50.42 | 49.56 | 50.28 | 1,793,061 | +0.10(+0.20%) |
Feb 01, 2016 | 49.49 | 50.33 | 49.30 | 50.18 | 1,725,085 | +0.71(+1.45%) |
Jan 29, 2016 | 49.95 | 50.16 | 49.33 | 49.46 | 2,793,975 | +0.01(+0.03%) |
Jan 28, 2016 | 48.70 | 49.70 | 48.44 | 49.45 | 1,295,457 | +0.71(+1.45%) |
Jan 27, 2016 | 48.07 | 49.07 | 47.93 | 48.74 | 1,683,640 | +0.60(+1.24%) |
Jan 26, 2016 | 47.61 | 48.74 | 47.58 | 48.15 | 1,181,939 | +0.78(+1.66%) |
Jan 25, 2016 | 48.11 | 48.17 | 47.12 | 47.36 | 1,398,493 | -0.81(-1.67%) |
Jan 22, 2016 | 47.14 | 48.25 | 46.84 | 48.17 | 1,886,963 | +1.44(+3.07%) |
Jan 21, 2016 | 46.66 | 47.01 | 46.00 | 46.73 | 1,590,576 | +0.08(+0.18%) |
Jan 20, 2016 | 47.95 | 48.29 | 45.82 | 46.65 | 2,161,916 | -1.62(-3.35%) |
Jan 19, 2016 | 48.24 | 48.53 | 47.77 | 48.27 | 2,214,832 | +0.55(+1.15%) |
Jan 15, 2016 | 48.07 | 47.72 | 47.72 | 47.72 | 2,250,055 | -0.71(-1.46%) |
Jan 14, 2016 | 47.85 | 48.77 | 47.49 | 48.43 | 1,651,992 | +0.63(+1.32%) |
Jan 13, 2016 | 48.09 | 48.41 | 47.45 | 47.80 | 2,377,644 | -0.14(-0.29%) |
Jan 12, 2016 | 47.85 | 48.02 | 46.99 | 47.94 | 2,697,889 | +0.60(+1.26%) |
Jan 11, 2016 | 47.47 | 47.79 | 47.00 | 47.34 | 1,483,164 | +0.02(+0.04%) |
Jan 08, 2016 | 47.36 | 47.86 | 47.21 | 47.32 | 1,927,864 | -0.01(-0.03%) |
Jan 07, 2016 | 47.59 | 48.08 | 47.15 | 47.33 | 2,059,894 | -0.68(-1.42%) |
Jan 06, 2016 | 48.04 | 48.16 | 47.53 | 48.01 | 1,805,874 | -0.31(-0.64%) |
Jan 05, 2016 | 47.99 | 48.47 | 46.98 | 48.32 | 2,055,625 | +0.26(+0.54%) |
Jan 04, 2016 | 47.59 | 48.08 | 46.79 | 48.06 | 1,927,928 | +0.15(+0.32%) |
Dec 31, 2015 | 48.43 | 47.91 | 47.91 | 47.91 | 1,252,948 | -0.62(-1.29%) |
Dec 30, 2015 | 48.55 | 48.70 | 48.34 | 48.53 | 1,001,836 | +0.04(+0.07%) |
Dec 29, 2015 | 48.45 | 48.64 | 48.28 | 48.50 | 1,073,083 | +0.24(+0.49%) |
Dec 28, 2015 | 47.93 | 48.42 | 47.80 | 48.26 | 961,729 | +0.12(+0.25%) |
Dec 24, 2015 | 48.06 | 48.14 | 48.14 | 48.14 | 565,474 | -0.07(-0.15%) |
Dec 23, 2015 | 47.60 | 48.34 | 47.59 | 48.21 | 1,130,641 | +0.78(+1.64%) |
Dec 22, 2015 | 46.52 | 47.53 | 46.07 | 47.43 | 1,385,706 | +1.05(+2.27%) |
Dec 21, 2015 | 46.70 | 46.71 | 46.09 | 46.38 | 2,171,392 | -0.06(-0.12%) |
Dec 18, 2015 | 46.89 | 47.19 | 46.30 | 46.44 | 6,699,928 | -0.68(-1.44%) |
Dec 17, 2015 | 47.03 | 47.42 | 46.52 | 47.12 | 1,877,411 | +0.07(+0.15%) |
Dec 16, 2015 | 45.97 | 47.12 | 45.81 | 47.05 | 2,892,747 | +1.34(+2.93%) |
Dec 15, 2015 | 45.89 | 46.11 | 45.60 | 45.71 | 2,588,920 | -0.15(-0.34%) |
Dec 14, 2015 | 46.00 | 46.13 | 44.99 | 45.86 | 2,771,657 | -0.15(-0.34%) |
Dec 11, 2015 | 45.76 | 46.51 | 45.61 | 46.02 | 2,699,394 | -0.04(-0.08%) |
Dec 10, 2015 | 47.64 | 47.68 | 46.02 | 46.05 | 2,550,220 | -1.63(-3.42%) |
Dec 09, 2015 | 46.42 | 48.10 | 46.34 | 47.68 | 3,321,742 | +1.04(+2.22%) |
Dec 08, 2015 | 46.61 | 46.80 | 46.36 | 46.65 | 1,897,908 | -0.09(-0.19%) |
Dec 07, 2015 | 46.07 | 46.75 | 45.73 | 46.74 | 2,097,936 | +0.53(+1.15%) |
Dec 04, 2015 | 45.28 | 46.25 | 45.03 | 46.21 | 1,694,118 | +1.10(+2.44%) |
Dec 03, 2015 | 45.53 | 45.73 | 44.98 | 45.11 | 1,612,524 | -0.67(-1.45%) |
Dec 02, 2015 | 47.10 | 47.10 | 45.72 | 45.77 | 1,580,252 | -1.46(-3.09%) |