Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.45 | 51.68 | 50.42 | 50.43 | 3,159,616 | -1.07(-2.08%) |
Feb 26, 2016 | 52.10 | 52.48 | 51.42 | 51.51 | 2,086,599 | -0.48(-0.92%) |
Feb 25, 2016 | 51.37 | 52.01 | 51.02 | 51.98 | 1,797,183 | +0.74(+1.45%) |
Feb 24, 2016 | 50.66 | 51.28 | 50.04 | 51.24 | 1,854,736 | +0.17(+0.34%) |
Feb 23, 2016 | 51.65 | 51.94 | 51.00 | 51.06 | 2,024,818 | -0.87(-1.68%) |
Feb 22, 2016 | 51.87 | 52.55 | 51.65 | 51.94 | 2,041,321 | +0.24(+0.47%) |
Feb 19, 2016 | 51.23 | 51.73 | 50.79 | 51.70 | 1,952,030 | +0.47(+0.91%) |
Feb 18, 2016 | 51.52 | 51.74 | 51.02 | 51.23 | 1,424,692 | -0.32(-0.62%) |
Feb 17, 2016 | 51.18 | 51.56 | 50.94 | 51.55 | 3,054,137 | +0.77(+1.52%) |
Feb 16, 2016 | 50.65 | 51.06 | 50.41 | 50.78 | 3,204,777 | +0.94(+1.88%) |
Feb 12, 2016 | 49.44 | 49.84 | 49.84 | 49.84 | 1,776,969 | +0.98(+2.00%) |
Feb 11, 2016 | 48.66 | 49.25 | 48.48 | 48.87 | 2,269,947 | -0.83(-1.67%) |
Feb 10, 2016 | 50.12 | 50.81 | 49.63 | 49.70 | 3,578,934 | -0.46(-0.91%) |
Feb 09, 2016 | 49.91 | 51.29 | 48.81 | 50.16 | 6,440,530 | +1.64(+3.37%) |
Feb 08, 2016 | 49.99 | 49.99 | 47.71 | 48.52 | 4,865,350 | -2.16(-4.27%) |
Feb 05, 2016 | 51.82 | 52.29 | 50.47 | 50.68 | 2,216,951 | -1.39(-2.68%) |
Feb 04, 2016 | 51.48 | 52.17 | 51.48 | 52.08 | 1,678,875 | +0.43(+0.84%) |
Feb 03, 2016 | 51.60 | 51.90 | 50.96 | 51.65 | 1,759,347 | +0.11(+0.22%) |
Feb 02, 2016 | 51.95 | 52.05 | 51.34 | 51.53 | 1,864,172 | -1.00(-1.90%) |
Feb 01, 2016 | 51.41 | 52.84 | 51.26 | 52.53 | 2,090,801 | +0.81(+1.57%) |
Jan 29, 2016 | 50.74 | 51.74 | 50.48 | 51.71 | 2,539,580 | +1.32(+2.61%) |
Jan 28, 2016 | 51.34 | 51.48 | 50.27 | 50.40 | 1,913,747 | -0.52(-1.02%) |
Jan 27, 2016 | 51.84 | 52.28 | 50.61 | 50.92 | 2,438,795 | -1.06(-2.05%) |
Jan 26, 2016 | 51.09 | 52.03 | 50.84 | 51.98 | 1,465,908 | +1.03(+2.02%) |
Jan 25, 2016 | 51.23 | 51.65 | 50.87 | 50.95 | 1,468,908 | -0.52(-1.01%) |
Jan 22, 2016 | 51.13 | 51.56 | 51.02 | 51.47 | 2,278,606 | +1.21(+2.41%) |
Jan 21, 2016 | 50.34 | 51.03 | 49.93 | 50.26 | 3,074,502 | +0.14(+0.28%) |
Jan 20, 2016 | 50.15 | 50.52 | 49.18 | 50.12 | 2,771,620 | -0.71(-1.40%) |
Jan 19, 2016 | 51.21 | 51.38 | 50.48 | 50.83 | 1,597,845 | +0.22(+0.43%) |
Jan 15, 2016 | 50.71 | 50.61 | 50.61 | 50.61 | 3,459,574 | -1.59(-3.05%) |
Jan 14, 2016 | 51.44 | 52.48 | 51.02 | 52.21 | 3,543,849 | +1.02(+2.00%) |
Jan 13, 2016 | 52.13 | 52.55 | 51.02 | 51.19 | 2,925,653 | -0.75(-1.45%) |
Jan 12, 2016 | 51.91 | 52.11 | 51.03 | 51.94 | 3,184,966 | +0.91(+1.78%) |
Jan 11, 2016 | 50.74 | 51.32 | 50.28 | 51.03 | 1,993,882 | +0.70(+1.39%) |
Jan 08, 2016 | 51.53 | 51.65 | 50.25 | 50.33 | 2,264,773 | -0.92(-1.79%) |
Jan 07, 2016 | 50.65 | 51.61 | 50.29 | 51.25 | 2,495,539 | +0.01(+0.02%) |
Jan 06, 2016 | 51.39 | 51.71 | 51.00 | 51.24 | 2,014,000 | -0.96(-1.84%) |
Jan 05, 2016 | 52.11 | 52.89 | 51.66 | 52.20 | 2,637,577 | +0.33(+0.63%) |
Jan 04, 2016 | 51.53 | 51.92 | 51.07 | 51.87 | 2,499,534 | -0.60(-1.14%) |
Dec 31, 2015 | 52.61 | 52.47 | 52.47 | 52.47 | 1,006,121 | -0.34(-0.64%) |
Dec 30, 2015 | 53.10 | 53.35 | 52.78 | 52.81 | 675,553 | -0.52(-0.97%) |
Dec 29, 2015 | 53.13 | 53.80 | 53.02 | 53.32 | 872,101 | +0.51(+0.97%) |
Dec 28, 2015 | 52.66 | 52.81 | 52.18 | 52.81 | 1,577,297 | -0.10(-0.18%) |
Dec 24, 2015 | 52.93 | 52.91 | 52.91 | 52.91 | 475,051 | -0.07(-0.13%) |
Dec 23, 2015 | 51.98 | 53.26 | 51.87 | 52.98 | 2,527,002 | +1.16(+2.24%) |
Dec 22, 2015 | 51.40 | 51.99 | 51.25 | 51.82 | 1,976,936 | +0.60(+1.17%) |
Dec 21, 2015 | 51.06 | 51.75 | 50.89 | 51.22 | 1,943,080 | +0.55(+1.09%) |
Dec 18, 2015 | 51.60 | 51.65 | 50.64 | 50.67 | 3,161,286 | -1.18(-2.27%) |
Dec 17, 2015 | 53.67 | 54.10 | 51.73 | 51.84 | 2,382,197 | -1.86(-3.47%) |
Dec 16, 2015 | 53.76 | 53.97 | 52.69 | 53.71 | 1,592,905 | +0.35(+0.67%) |
Dec 15, 2015 | 53.31 | 53.59 | 52.87 | 53.35 | 2,215,194 | +0.44(+0.83%) |
Dec 14, 2015 | 52.31 | 53.77 | 52.28 | 52.91 | 2,470,271 | +0.15(+0.28%) |
Dec 11, 2015 | 53.05 | 53.48 | 52.55 | 52.76 | 2,617,778 | -1.45(-2.67%) |
Dec 10, 2015 | 54.67 | 54.83 | 54.12 | 54.21 | 2,273,705 | -0.49(-0.90%) |
Dec 09, 2015 | 54.09 | 55.26 | 54.04 | 54.70 | 2,933,574 | +0.34(+0.63%) |
Dec 08, 2015 | 54.31 | 54.41 | 53.70 | 54.36 | 2,945,115 | -0.40(-0.72%) |
Dec 07, 2015 | 55.87 | 56.04 | 54.43 | 54.75 | 2,455,535 | -1.32(-2.35%) |
Dec 04, 2015 | 55.46 | 56.30 | 55.46 | 56.07 | 3,644,013 | +0.84(+1.51%) |
Dec 03, 2015 | 56.19 | 56.26 | 54.84 | 55.24 | 5,001,795 | -0.78(-1.40%) |
Dec 02, 2015 | 55.48 | 56.87 | 55.31 | 56.02 | 9,820,760 | +0.42(+0.76%) |