Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.78 | 48.14 | 47.23 | 47.24 | 1,355,721 | -0.68(-1.43%) |
Feb 26, 2016 | 47.73 | 48.63 | 47.20 | 47.92 | 2,161,157 | +0.57(+1.21%) |
Feb 25, 2016 | 46.75 | 47.42 | 46.34 | 47.35 | 1,616,619 | +0.64(+1.36%) |
Feb 24, 2016 | 46.61 | 46.81 | 45.16 | 46.71 | 2,145,894 | -0.81(-1.71%) |
Feb 23, 2016 | 48.16 | 48.18 | 46.91 | 47.52 | 2,079,986 | -0.92(-1.90%) |
Feb 22, 2016 | 47.80 | 48.64 | 47.80 | 48.45 | 1,530,736 | +1.21(+2.56%) |
Feb 19, 2016 | 46.62 | 47.40 | 46.19 | 47.24 | 1,405,518 | +0.24(+0.51%) |
Feb 18, 2016 | 47.58 | 47.58 | 46.51 | 47.00 | 1,995,308 | -0.42(-0.89%) |
Feb 17, 2016 | 46.89 | 48.01 | 46.89 | 47.42 | 2,144,337 | +1.08(+2.33%) |
Feb 16, 2016 | 46.03 | 46.80 | 45.60 | 46.34 | 2,736,640 | +1.11(+2.46%) |
Feb 12, 2016 | 44.40 | 45.22 | 45.22 | 45.22 | 2,626,067 | +1.87(+4.31%) |
Feb 11, 2016 | 43.93 | 44.49 | 43.26 | 43.35 | 4,749,408 | -1.91(-4.22%) |
Feb 10, 2016 | 46.58 | 46.97 | 45.24 | 45.26 | 2,609,488 | -0.87(-1.88%) |
Feb 09, 2016 | 45.41 | 46.42 | 44.80 | 46.13 | 2,892,014 | +0.21(+0.47%) |
Feb 08, 2016 | 46.97 | 48.09 | 45.32 | 45.92 | 3,417,733 | -1.83(-3.83%) |
Feb 05, 2016 | 47.89 | 48.41 | 47.60 | 47.75 | 2,643,658 | -0.25(-0.53%) |
Feb 04, 2016 | 47.10 | 48.10 | 47.09 | 48.00 | 1,950,923 | +0.70(+1.48%) |
Feb 03, 2016 | 47.63 | 47.67 | 45.70 | 47.30 | 2,123,836 | +0.17(+0.37%) |
Feb 02, 2016 | 48.25 | 49.22 | 46.77 | 47.12 | 2,673,435 | -1.60(-3.28%) |
Feb 01, 2016 | 48.98 | 49.34 | 48.44 | 48.72 | 2,639,149 | -0.66(-1.34%) |
Jan 29, 2016 | 47.82 | 49.38 | 47.20 | 49.38 | 2,306,409 | +1.84(+3.86%) |
Jan 28, 2016 | 47.97 | 48.37 | 46.81 | 47.55 | 2,080,931 | -0.03(-0.07%) |
Jan 27, 2016 | 47.66 | 49.18 | 47.20 | 47.58 | 2,591,814 | -0.03(-0.07%) |
Jan 26, 2016 | 47.03 | 48.08 | 46.82 | 47.61 | 2,988,846 | +0.84(+1.80%) |
Jan 25, 2016 | 47.68 | 47.95 | 46.73 | 46.77 | 2,554,379 | -1.30(-2.70%) |
Jan 22, 2016 | 48.20 | 48.54 | 47.48 | 48.06 | 4,368,799 | +1.12(+2.39%) |
Jan 21, 2016 | 49.35 | 49.53 | 46.92 | 46.94 | 4,782,474 | -1.93(-3.94%) |
Jan 20, 2016 | 50.12 | 50.12 | 47.87 | 48.87 | 5,061,960 | -1.99(-3.91%) |
Jan 19, 2016 | 51.61 | 52.01 | 50.49 | 50.86 | 2,859,096 | +0.12(+0.24%) |
Jan 15, 2016 | 50.87 | 50.74 | 50.74 | 50.74 | 3,264,294 | -1.56(-2.98%) |
Jan 14, 2016 | 52.02 | 52.94 | 51.05 | 52.30 | 1,887,812 | +0.79(+1.53%) |
Jan 13, 2016 | 52.96 | 53.19 | 51.39 | 51.51 | 2,744,396 | -1.24(-2.35%) |
Jan 12, 2016 | 53.11 | 53.16 | 51.97 | 52.75 | 1,675,269 | +0.33(+0.64%) |
Jan 11, 2016 | 53.04 | 53.77 | 51.80 | 52.41 | 1,444,250 | -0.03(-0.06%) |
Jan 08, 2016 | 54.10 | 54.10 | 52.37 | 52.45 | 1,603,198 | -0.99(-1.86%) |
Jan 07, 2016 | 53.59 | 54.25 | 53.15 | 53.44 | 1,703,680 | -1.46(-2.65%) |
Jan 06, 2016 | 55.04 | 55.35 | 54.64 | 54.90 | 1,491,616 | -1.34(-2.38%) |
Jan 05, 2016 | 56.37 | 56.58 | 55.82 | 56.23 | 1,085,928 | +0.08(+0.14%) |
Jan 04, 2016 | 55.91 | 56.40 | 55.41 | 56.15 | 2,240,780 | -1.19(-2.08%) |
Dec 31, 2015 | 57.71 | 57.35 | 57.35 | 57.35 | 1,238,236 | -0.59(-1.02%) |
Dec 30, 2015 | 58.33 | 58.72 | 57.93 | 57.94 | 741,988 | -0.60(-1.02%) |
Dec 29, 2015 | 58.41 | 58.98 | 58.20 | 58.53 | 814,197 | +0.54(+0.93%) |
Dec 28, 2015 | 57.90 | 58.03 | 57.45 | 57.99 | 848,090 | -0.05(-0.08%) |
Dec 24, 2015 | 57.91 | 58.04 | 58.04 | 58.04 | 481,215 | -0.11(-0.19%) |
Dec 23, 2015 | 57.54 | 58.20 | 57.47 | 58.15 | 944,015 | +0.84(+1.47%) |
Dec 22, 2015 | 57.12 | 57.85 | 56.45 | 57.31 | 1,190,001 | +0.71(+1.25%) |
Dec 21, 2015 | 56.14 | 56.83 | 56.14 | 56.60 | 967,618 | +0.87(+1.56%) |
Dec 18, 2015 | 56.34 | 56.83 | 55.67 | 55.73 | 3,457,819 | -1.52(-2.65%) |
Dec 17, 2015 | 59.30 | 59.30 | 57.16 | 57.25 | 1,652,830 | -1.65(-2.81%) |
Dec 16, 2015 | 58.64 | 59.34 | 57.78 | 58.91 | 2,330,001 | +1.09(+1.88%) |
Dec 15, 2015 | 56.28 | 58.29 | 56.21 | 57.82 | 2,071,058 | +2.11(+3.78%) |
Dec 14, 2015 | 55.99 | 56.34 | 54.49 | 55.71 | 2,676,904 | -0.06(-0.11%) |
Dec 11, 2015 | 56.50 | 56.85 | 55.47 | 55.77 | 1,759,989 | -1.61(-2.80%) |
Dec 10, 2015 | 57.53 | 58.27 | 57.31 | 57.38 | 1,979,582 | -0.28(-0.48%) |
Dec 09, 2015 | 58.61 | 59.10 | 57.35 | 57.66 | 2,117,889 | -1.46(-2.48%) |
Dec 08, 2015 | 60.05 | 60.27 | 58.86 | 59.12 | 2,473,025 | -0.23(-0.39%) |
Dec 07, 2015 | 59.98 | 60.02 | 58.91 | 59.35 | 1,029,511 | -0.73(-1.22%) |
Dec 04, 2015 | 58.42 | 60.18 | 57.78 | 60.08 | 2,078,700 | +2.20(+3.79%) |
Dec 03, 2015 | 59.22 | 59.34 | 57.66 | 57.89 | 2,318,209 | -1.14(-1.93%) |
Dec 02, 2015 | 59.57 | 59.77 | 58.95 | 59.03 | 1,935,292 | -0.37(-0.62%) |