Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.17 | 47.39 | 46.93 | 46.94 | 4,365,574 | -0.27(-0.58%) |
Feb 26, 2016 | 47.60 | 47.62 | 47.14 | 47.22 | 2,053,535 | -0.18(-0.38%) |
Feb 25, 2016 | 47.04 | 47.40 | 46.84 | 47.40 | 2,868,587 | +0.59(+1.25%) |
Feb 24, 2016 | 46.14 | 46.88 | 45.97 | 46.81 | 3,350,436 | -0.08(-0.16%) |
Feb 23, 2016 | 47.38 | 47.41 | 46.84 | 46.89 | 2,260,180 | -0.78(-1.65%) |
Feb 22, 2016 | 47.43 | 47.71 | 47.43 | 47.67 | 4,198,425 | +0.53(+1.12%) |
Feb 19, 2016 | 46.84 | 47.17 | 46.71 | 47.14 | 1,954,510 | -0.08(-0.16%) |
Feb 18, 2016 | 47.56 | 47.60 | 47.16 | 47.22 | 3,275,710 | -0.15(-0.32%) |
Feb 17, 2016 | 46.97 | 47.43 | 46.94 | 47.37 | 2,299,877 | +0.85(+1.83%) |
Feb 16, 2016 | 46.46 | 46.56 | 46.09 | 46.52 | 5,251,399 | +0.89(+1.95%) |
Feb 12, 2016 | 45.02 | 45.63 | 45.63 | 45.63 | 2,305,322 | +0.66(+1.47%) |
Feb 11, 2016 | 44.96 | 45.17 | 44.55 | 44.97 | 4,320,452 | -0.60(-1.31%) |
Feb 10, 2016 | 45.77 | 46.12 | 45.51 | 45.56 | 5,235,359 | -0.04(-0.08%) |
Feb 09, 2016 | 45.17 | 45.82 | 45.12 | 45.60 | 3,696,177 | -0.55(-1.19%) |
Feb 08, 2016 | 46.27 | 46.27 | 45.70 | 46.15 | 2,706,916 | -0.84(-1.79%) |
Feb 05, 2016 | 47.59 | 47.63 | 46.85 | 46.99 | 3,166,564 | -0.73(-1.53%) |
Feb 04, 2016 | 47.44 | 47.93 | 47.32 | 47.72 | 3,096,897 | +0.01(+0.02%) |
Feb 03, 2016 | 47.58 | 47.73 | 46.74 | 47.71 | 4,455,166 | +0.41(+0.86%) |
Feb 02, 2016 | 47.77 | 47.77 | 47.19 | 47.30 | 2,967,502 | -1.14(-2.36%) |
Feb 01, 2016 | 48.09 | 48.60 | 47.96 | 48.45 | 3,082,486 | -0.03(-0.06%) |
Jan 29, 2016 | 47.81 | 48.51 | 47.77 | 48.47 | 3,744,599 | +0.86(+1.81%) |
Jan 28, 2016 | 47.93 | 47.97 | 47.24 | 47.61 | 2,223,549 | +0.16(+0.34%) |
Jan 27, 2016 | 47.65 | 48.15 | 47.28 | 47.45 | 2,911,921 | -0.31(-0.65%) |
Jan 26, 2016 | 47.22 | 47.78 | 47.11 | 47.77 | 2,942,045 | +0.83(+1.77%) |
Jan 25, 2016 | 47.26 | 47.42 | 46.91 | 46.93 | 6,092,734 | -0.63(-1.33%) |
Jan 22, 2016 | 47.25 | 47.62 | 47.23 | 47.57 | 9,409,728 | +1.38(+2.99%) |
Jan 21, 2016 | 45.62 | 46.48 | 45.33 | 46.19 | 4,807,569 | +0.32(+0.70%) |
Jan 20, 2016 | 46.05 | 46.15 | 45.01 | 45.87 | 4,081,100 | -1.13(-2.41%) |
Jan 19, 2016 | 47.36 | 47.37 | 46.65 | 47.00 | 3,645,472 | +0.41(+0.87%) |
Jan 15, 2016 | 46.87 | 46.59 | 46.59 | 46.59 | 4,639,947 | -1.71(-3.54%) |
Jan 14, 2016 | 47.92 | 48.51 | 47.55 | 48.30 | 4,193,117 | +0.60(+1.25%) |
Jan 13, 2016 | 48.75 | 48.86 | 47.61 | 47.71 | 6,038,013 | -0.79(-1.64%) |
Jan 12, 2016 | 48.63 | 48.70 | 48.08 | 48.50 | 3,037,118 | +0.23(+0.47%) |
Jan 11, 2016 | 48.62 | 48.65 | 47.86 | 48.28 | 4,180,484 | +0.17(+0.35%) |
Jan 08, 2016 | 48.92 | 48.98 | 48.02 | 48.11 | 2,804,954 | -0.62(-1.28%) |
Jan 07, 2016 | 48.73 | 49.19 | 48.63 | 48.73 | 2,813,864 | -0.95(-1.90%) |
Jan 06, 2016 | 49.50 | 49.81 | 49.40 | 49.67 | 2,945,785 | -0.89(-1.76%) |
Jan 05, 2016 | 50.50 | 50.58 | 50.18 | 50.56 | 3,228,246 | -0.09(-0.17%) |
Jan 04, 2016 | 50.54 | 50.70 | 50.02 | 50.65 | 2,606,035 | -0.76(-1.47%) |
Dec 31, 2015 | 51.72 | 51.40 | 51.40 | 51.40 | 4,136,081 | -0.63(-1.22%) |
Dec 30, 2015 | 52.21 | 52.24 | 52.00 | 52.04 | 4,848,333 | -0.35(-0.67%) |
Dec 29, 2015 | 52.26 | 52.48 | 52.19 | 52.39 | 4,298,206 | +0.60(+1.15%) |
Dec 28, 2015 | 51.83 | 51.83 | 51.61 | 51.79 | 3,021,843 | -0.09(-0.18%) |
Dec 24, 2015 | 51.86 | 51.89 | 51.89 | 51.89 | 1,867,044 | -0.12(-0.24%) |
Dec 23, 2015 | 51.68 | 52.01 | 51.57 | 52.01 | 4,988,942 | +0.83(+1.63%) |
Dec 22, 2015 | 50.98 | 51.23 | 50.80 | 51.18 | 3,445,946 | +0.34(+0.67%) |
Dec 21, 2015 | 51.07 | 51.19 | 50.57 | 50.84 | 3,938,527 | +0.28(+0.56%) |
Dec 18, 2015 | 50.84 | 50.90 | 50.53 | 50.55 | 5,044,873 | -0.51(-0.99%) |
Dec 17, 2015 | 51.64 | 51.70 | 51.04 | 51.06 | 4,073,769 | -0.62(-1.20%) |
Dec 16, 2015 | 51.27 | 51.80 | 51.04 | 51.68 | 4,591,537 | +0.98(+1.92%) |
Dec 15, 2015 | 50.78 | 50.96 | 50.60 | 50.70 | 3,949,487 | +0.18(+0.35%) |
Dec 14, 2015 | 50.61 | 50.66 | 49.97 | 50.53 | 3,681,047 | +0.11(+0.22%) |
Dec 11, 2015 | 50.67 | 50.77 | 50.32 | 50.41 | 4,846,661 | -0.86(-1.68%) |
Dec 10, 2015 | 51.46 | 51.59 | 51.28 | 51.28 | 3,133,385 | -0.06(-0.11%) |
Dec 09, 2015 | 51.53 | 51.90 | 51.06 | 51.33 | 2,612,847 | -0.22(-0.42%) |
Dec 08, 2015 | 51.41 | 51.63 | 51.27 | 51.55 | 2,439,479 | -0.77(-1.47%) |
Dec 07, 2015 | 52.39 | 52.40 | 52.09 | 52.32 | 3,186,909 | -0.30(-0.57%) |
Dec 04, 2015 | 52.01 | 52.68 | 51.98 | 52.62 | 1,979,105 | +0.48(+0.92%) |
Dec 03, 2015 | 52.71 | 52.71 | 51.97 | 52.14 | 2,291,611 | -0.27(-0.52%) |
Dec 02, 2015 | 52.73 | 52.84 | 52.32 | 52.41 | 1,808,990 | -0.54(-1.03%) |