Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.66 | 52.09 | 50.57 | 50.63 | 6,603,522 | -1.21(-2.33%) |
Feb 26, 2016 | 52.28 | 52.32 | 51.23 | 51.83 | 2,653,730 | -0.23(-0.44%) |
Feb 25, 2016 | 52.07 | 52.28 | 51.30 | 52.06 | 3,045,911 | +0.27(+0.52%) |
Feb 24, 2016 | 50.88 | 51.92 | 50.50 | 51.80 | 4,168,880 | +0.83(+1.63%) |
Feb 23, 2016 | 50.75 | 51.57 | 50.67 | 50.97 | 3,367,950 | -0.07(-0.14%) |
Feb 22, 2016 | 50.94 | 51.37 | 50.66 | 51.04 | 3,268,251 | +0.68(+1.35%) |
Feb 19, 2016 | 50.18 | 50.40 | 49.36 | 50.36 | 3,454,145 | -0.12(-0.24%) |
Feb 18, 2016 | 50.43 | 50.75 | 49.99 | 50.48 | 3,497,906 | -0.23(-0.45%) |
Feb 17, 2016 | 51.12 | 51.44 | 50.55 | 50.71 | 4,788,745 | +0.06(+0.13%) |
Feb 16, 2016 | 50.03 | 51.67 | 49.95 | 50.65 | 4,504,886 | +1.15(+2.33%) |
Feb 12, 2016 | 49.04 | 49.49 | 49.49 | 49.49 | 2,870,368 | +1.10(+2.26%) |
Feb 11, 2016 | 49.01 | 49.37 | 48.03 | 48.40 | 3,766,104 | -1.18(-2.38%) |
Feb 10, 2016 | 50.16 | 51.23 | 49.55 | 49.58 | 3,772,426 | -0.64(-1.27%) |
Feb 09, 2016 | 48.75 | 50.52 | 48.60 | 50.21 | 4,211,888 | +1.10(+2.25%) |
Feb 08, 2016 | 48.50 | 49.36 | 48.02 | 49.11 | 4,137,445 | +0.01(+0.02%) |
Feb 05, 2016 | 49.92 | 49.95 | 48.81 | 49.10 | 4,720,973 | -1.07(-2.13%) |
Feb 04, 2016 | 50.13 | 50.45 | 49.13 | 50.17 | 4,491,567 | -0.57(-1.13%) |
Feb 03, 2016 | 52.28 | 52.41 | 50.13 | 50.74 | 3,726,447 | -1.31(-2.51%) |
Feb 02, 2016 | 51.83 | 52.66 | 51.28 | 52.04 | 3,415,954 | -0.22(-0.42%) |
Feb 01, 2016 | 51.81 | 52.66 | 51.43 | 52.27 | 4,668,874 | +0.46(+0.89%) |
Jan 29, 2016 | 49.97 | 51.86 | 49.72 | 51.81 | 3,792,331 | +2.13(+4.28%) |
Jan 28, 2016 | 49.96 | 50.12 | 49.02 | 49.68 | 2,364,016 | +0.16(+0.32%) |
Jan 27, 2016 | 50.07 | 50.48 | 49.18 | 49.52 | 2,689,916 | -0.51(-1.01%) |
Jan 26, 2016 | 49.28 | 50.17 | 48.99 | 50.03 | 2,329,415 | +0.65(+1.32%) |
Jan 25, 2016 | 49.80 | 50.05 | 49.17 | 49.37 | 2,398,243 | -0.48(-0.96%) |
Jan 22, 2016 | 48.77 | 49.97 | 48.56 | 49.85 | 2,864,997 | +1.76(+3.66%) |
Jan 21, 2016 | 48.18 | 48.51 | 47.80 | 48.09 | 3,492,772 | +0.05(+0.10%) |
Jan 20, 2016 | 47.87 | 48.65 | 46.43 | 48.05 | 4,461,972 | -0.37(-0.76%) |
Jan 19, 2016 | 48.70 | 48.94 | 47.96 | 48.42 | 3,560,928 | +0.27(+0.55%) |
Jan 15, 2016 | 47.16 | 48.15 | 48.15 | 48.15 | 3,970,906 | -0.49(-1.00%) |
Jan 14, 2016 | 48.27 | 49.14 | 47.62 | 48.64 | 3,488,889 | +0.58(+1.21%) |
Jan 13, 2016 | 49.96 | 49.97 | 47.95 | 48.06 | 3,871,376 | -2.08(-4.15%) |
Jan 12, 2016 | 49.28 | 50.52 | 49.18 | 50.14 | 4,212,286 | +1.71(+3.54%) |
Jan 11, 2016 | 48.36 | 48.68 | 47.77 | 48.43 | 2,456,422 | +0.45(+0.94%) |
Jan 08, 2016 | 49.58 | 49.58 | 47.85 | 47.97 | 3,074,276 | -1.53(-3.09%) |
Jan 07, 2016 | 48.78 | 50.75 | 48.34 | 49.50 | 4,099,312 | -0.12(-0.24%) |
Jan 06, 2016 | 49.75 | 50.21 | 49.08 | 49.62 | 2,751,526 | -0.77(-1.53%) |
Jan 05, 2016 | 50.07 | 50.80 | 49.89 | 50.40 | 3,289,651 | +0.33(+0.66%) |
Jan 04, 2016 | 48.80 | 50.07 | 48.34 | 50.07 | 4,502,168 | +0.52(+1.04%) |
Dec 31, 2015 | 50.13 | 49.55 | 49.55 | 49.55 | 1,598,245 | -0.68(-1.36%) |
Dec 30, 2015 | 50.61 | 50.91 | 50.22 | 50.23 | 1,308,673 | -0.36(-0.71%) |
Dec 29, 2015 | 48.98 | 51.23 | 48.98 | 50.59 | 1,409,778 | +0.51(+1.01%) |
Dec 28, 2015 | 49.79 | 50.28 | 49.64 | 50.08 | 1,332,166 | +0.06(+0.11%) |
Dec 24, 2015 | 50.09 | 50.03 | 50.03 | 50.03 | 648,659 | -0.01(-0.02%) |
Dec 23, 2015 | 50.18 | 50.40 | 49.46 | 50.04 | 2,182,952 | +0.03(+0.06%) |
Dec 22, 2015 | 49.98 | 50.23 | 49.54 | 50.01 | 2,795,407 | +0.46(+0.93%) |
Dec 21, 2015 | 49.45 | 49.82 | 49.07 | 49.55 | 2,412,494 | +0.79(+1.62%) |
Dec 18, 2015 | 49.23 | 49.49 | 48.71 | 48.76 | 5,533,569 | -0.84(-1.69%) |
Dec 17, 2015 | 50.98 | 51.10 | 49.48 | 49.60 | 2,740,529 | -0.99(-1.95%) |
Dec 16, 2015 | 50.41 | 50.64 | 49.69 | 50.58 | 2,848,324 | +0.79(+1.58%) |
Dec 15, 2015 | 50.61 | 50.95 | 49.65 | 49.79 | 3,134,642 | -0.31(-0.62%) |
Dec 14, 2015 | 49.60 | 50.43 | 49.37 | 50.10 | 3,398,044 | +0.78(+1.59%) |
Dec 11, 2015 | 49.12 | 49.75 | 49.07 | 49.32 | 2,542,324 | -0.54(-1.09%) |
Dec 10, 2015 | 49.95 | 50.44 | 49.37 | 49.86 | 2,563,447 | +0.10(+0.20%) |
Dec 09, 2015 | 49.72 | 50.74 | 49.24 | 49.76 | 3,214,017 | -0.41(-0.81%) |
Dec 08, 2015 | 49.23 | 50.37 | 48.81 | 50.17 | 2,806,294 | +0.61(+1.23%) |
Dec 07, 2015 | 49.50 | 49.79 | 48.92 | 49.56 | 2,638,497 | -0.20(-0.41%) |
Dec 04, 2015 | 48.50 | 49.87 | 48.30 | 49.76 | 3,233,036 | +1.52(+3.14%) |
Dec 03, 2015 | 49.10 | 49.26 | 47.70 | 48.25 | 4,322,758 | -0.93(-1.89%) |
Dec 02, 2015 | 48.83 | 49.59 | 48.83 | 49.18 | 4,030,250 | +0.40(+0.81%) |