Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.77 | 52.33 | 51.76 | 52.30 | 36,362,152 | +0.56(+1.07%) |
Feb 26, 2016 | 51.56 | 51.78 | 51.50 | 51.74 | 18,467,242 | +0.35(+0.67%) |
Feb 25, 2016 | 51.15 | 51.42 | 50.98 | 51.40 | 16,383,012 | +0.27(+0.54%) |
Feb 24, 2016 | 50.65 | 51.18 | 50.59 | 51.12 | 20,858,832 | +0.08(+0.17%) |
Feb 23, 2016 | 50.98 | 51.12 | 50.77 | 51.04 | 25,739,794 | -0.10(-0.20%) |
Feb 22, 2016 | 50.96 | 51.17 | 50.91 | 51.14 | 21,171,882 | +0.44(+0.86%) |
Feb 19, 2016 | 50.38 | 50.73 | 50.32 | 50.70 | 19,722,454 | +0.10(+0.19%) |
Feb 18, 2016 | 50.74 | 50.78 | 50.57 | 50.61 | 20,285,034 | +0.05(+0.09%) |
Feb 17, 2016 | 50.40 | 50.67 | 50.36 | 50.56 | 25,038,762 | +0.41(+0.82%) |
Feb 16, 2016 | 50.16 | 50.31 | 50.09 | 50.15 | 21,599,790 | +0.05(+0.09%) |
Feb 12, 2016 | 49.54 | 50.10 | 50.10 | 50.10 | 27,182,032 | +0.74(+1.49%) |
Feb 11, 2016 | 49.21 | 49.55 | 49.04 | 49.36 | 33,929,872 | -0.33(-0.67%) |
Feb 10, 2016 | 49.90 | 50.11 | 49.60 | 49.70 | 20,037,952 | -0.07(-0.14%) |
Feb 09, 2016 | 49.69 | 49.99 | 49.55 | 49.77 | 28,610,122 | -0.19(-0.38%) |
Feb 08, 2016 | 50.14 | 50.16 | 49.82 | 49.96 | 23,963,972 | -0.59(-1.18%) |
Feb 05, 2016 | 50.93 | 50.93 | 50.47 | 50.55 | 22,405,754 | -0.39(-0.76%) |
Feb 04, 2016 | 51.08 | 51.19 | 50.89 | 50.94 | 13,765,836 | -0.16(-0.32%) |
Feb 03, 2016 | 51.01 | 51.20 | 50.70 | 51.10 | 23,680,936 | +0.25(+0.49%) |
Feb 02, 2016 | 50.97 | 51.08 | 50.83 | 50.85 | 23,645,986 | -0.37(-0.71%) |
Feb 01, 2016 | 51.44 | 51.45 | 51.14 | 51.22 | 13,575,298 | -0.31(-0.59%) |
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,880,368 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,898 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.93 | 51.10 | 22,410,164 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.80 | 51.17 | 18,482,856 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,311,364 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,165,280 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.91 | 50.45 | 30,875,020 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,969,068 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,700 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,025,636 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.30 | 28,579,704 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,317,170 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.95 | 51.53 | 51.65 | 23,417,592 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.95 | 51.54 | 51.60 | 26,033,690 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,548,484 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,572 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,916 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,683,304 | +0.10(+0.19%) |
Jan 04, 2016 | 51.99 | 52.09 | 51.77 | 52.05 | 22,756,048 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.36 | 52.36 | 52.36 | 12,211,024 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.10 | 52.33 | 20,228,622 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.08 | 52.29 | 11,519,003 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 51.99 | 11,005,145 | -0.31(-0.60%) |
Dec 24, 2015 | 52.21 | 52.31 | 52.31 | 52.31 | 8,131,706 | +0.11(+0.20%) |
Dec 23, 2015 | 52.04 | 52.29 | 51.99 | 52.20 | 19,839,686 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,444,184 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,382,490 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,429,320 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.60 | 26,832,586 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,292,940 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,213,184 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,598,784 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.40 | 83,896,840 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,977,302 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,840,318 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.33 | 52.40 | 38,981,744 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,938 | -0.38(-0.70%) |
Dec 04, 2015 | 53.52 | 53.61 | 53.33 | 53.43 | 21,700,588 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,653,332 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.93 | 53.67 | 53.70 | 18,364,432 | -0.11(-0.20%) |