Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.52 | 51.35 | 49.52 | 50.34 | 3,549,808 | +0.59(+1.19%) |
Feb 26, 2016 | 49.69 | 49.92 | 49.26 | 49.75 | 2,266,055 | +0.09(+0.18%) |
Feb 25, 2016 | 49.45 | 49.95 | 49.35 | 49.66 | 1,659,332 | +0.21(+0.42%) |
Feb 24, 2016 | 48.38 | 49.46 | 47.80 | 49.45 | 2,723,790 | +0.73(+1.50%) |
Feb 23, 2016 | 49.24 | 49.24 | 48.30 | 48.72 | 2,300,786 | -0.73(-1.48%) |
Feb 22, 2016 | 48.63 | 49.47 | 48.52 | 49.45 | 2,354,084 | +1.36(+2.83%) |
Feb 19, 2016 | 47.53 | 48.11 | 47.43 | 48.09 | 1,984,169 | +0.24(+0.50%) |
Feb 18, 2016 | 48.50 | 48.51 | 47.82 | 47.85 | 1,925,954 | -0.56(-1.16%) |
Feb 17, 2016 | 48.22 | 48.55 | 47.96 | 48.41 | 2,622,483 | +0.42(+0.88%) |
Feb 16, 2016 | 48.07 | 48.20 | 47.06 | 47.99 | 2,753,713 | +0.70(+1.48%) |
Feb 12, 2016 | 47.33 | 47.29 | 47.29 | 47.29 | 3,597,900 | -0.04(-0.08%) |
Feb 11, 2016 | 45.50 | 47.65 | 45.20 | 47.33 | 6,772,938 | +1.91(+4.21%) |
Feb 10, 2016 | 45.40 | 46.47 | 45.28 | 45.42 | 4,534,530 | +0.29(+0.64%) |
Feb 09, 2016 | 44.17 | 45.42 | 44.15 | 45.13 | 3,893,154 | +0.41(+0.92%) |
Feb 08, 2016 | 45.14 | 45.28 | 43.91 | 44.72 | 3,353,366 | -0.91(-1.99%) |
Feb 05, 2016 | 46.49 | 46.66 | 45.40 | 45.63 | 2,410,334 | -1.07(-2.29%) |
Feb 04, 2016 | 46.68 | 47.07 | 46.45 | 46.70 | 2,581,583 | +0.00(+0.00%) |
Feb 03, 2016 | 47.36 | 47.50 | 46.08 | 46.70 | 2,596,122 | -0.51(-1.08%) |
Feb 02, 2016 | 47.56 | 47.97 | 46.99 | 47.21 | 3,895,300 | -0.82(-1.71%) |
Feb 01, 2016 | 47.77 | 48.30 | 47.18 | 48.03 | 3,910,207 | -0.13(-0.27%) |
Jan 29, 2016 | 47.28 | 48.20 | 47.02 | 48.16 | 3,554,881 | +1.30(+2.77%) |
Jan 28, 2016 | 46.41 | 47.26 | 46.17 | 46.86 | 3,253,208 | +0.95(+2.07%) |
Jan 27, 2016 | 45.65 | 46.65 | 45.47 | 45.91 | 3,198,729 | +0.34(+0.75%) |
Jan 26, 2016 | 44.80 | 45.70 | 44.73 | 45.57 | 2,510,098 | +0.84(+1.88%) |
Jan 25, 2016 | 45.36 | 46.56 | 44.64 | 44.73 | 1,712,763 | -0.58(-1.28%) |
Jan 22, 2016 | 44.65 | 45.34 | 44.31 | 45.31 | 3,454,786 | +1.42(+3.24%) |
Jan 21, 2016 | 43.97 | 44.40 | 43.42 | 43.89 | 3,562,767 | -0.05(-0.11%) |
Jan 20, 2016 | 44.41 | 44.78 | 42.90 | 43.94 | 3,789,045 | -1.08(-2.40%) |
Jan 19, 2016 | 45.14 | 45.50 | 44.61 | 45.02 | 2,436,005 | +0.33(+0.74%) |
Jan 15, 2016 | 44.27 | 44.69 | 44.69 | 44.69 | 3,204,200 | -1.01(-2.21%) |
Jan 14, 2016 | 44.75 | 45.99 | 44.31 | 45.70 | 3,528,867 | +1.08(+2.42%) |
Jan 13, 2016 | 45.43 | 45.68 | 44.58 | 44.62 | 2,417,832 | -0.67(-1.48%) |
Jan 12, 2016 | 45.27 | 45.62 | 44.74 | 45.29 | 1,956,032 | +0.30(+0.67%) |
Jan 11, 2016 | 44.51 | 45.27 | 44.45 | 44.99 | 3,385,455 | +0.66(+1.49%) |
Jan 08, 2016 | 45.49 | 45.63 | 44.28 | 44.33 | 6,200,400 | -0.81(-1.79%) |
Jan 07, 2016 | 45.28 | 45.88 | 45.03 | 45.14 | 6,471,738 | -0.99(-2.15%) |
Jan 06, 2016 | 46.00 | 46.39 | 45.82 | 46.13 | 1,936,698 | -0.27(-0.58%) |
Jan 05, 2016 | 45.68 | 46.57 | 45.57 | 46.40 | 2,402,324 | +0.73(+1.60%) |
Jan 04, 2016 | 45.77 | 45.93 | 45.16 | 45.67 | 2,843,383 | -0.93(-2.00%) |
Dec 31, 2015 | 46.84 | 46.60 | 46.60 | 46.60 | 1,245,000 | -0.44(-0.94%) |
Dec 30, 2015 | 47.30 | 47.45 | 47.01 | 47.04 | 1,038,792 | -0.30(-0.63%) |
Dec 29, 2015 | 47.25 | 47.45 | 47.06 | 47.34 | 1,352,168 | +0.38(+0.81%) |
Dec 28, 2015 | 46.28 | 47.03 | 46.28 | 46.96 | 1,400,844 | +0.49(+1.05%) |
Dec 24, 2015 | 46.42 | 46.47 | 46.47 | 46.47 | 543,500 | -0.12(-0.26%) |
Dec 23, 2015 | 46.62 | 46.88 | 46.34 | 46.59 | 1,830,283 | +0.33(+0.71%) |
Dec 22, 2015 | 46.56 | 46.65 | 45.94 | 46.26 | 1,577,859 | +0.08(+0.17%) |
Dec 21, 2015 | 46.10 | 46.28 | 45.63 | 46.18 | 1,580,971 | +0.54(+1.18%) |
Dec 18, 2015 | 46.16 | 46.16 | 45.64 | 45.64 | 2,982,935 | -0.61(-1.32%) |
Dec 17, 2015 | 47.01 | 47.16 | 46.22 | 46.25 | 3,510,917 | -0.73(-1.55%) |
Dec 16, 2015 | 46.29 | 47.01 | 46.12 | 46.98 | 1,900,909 | +0.90(+1.95%) |
Dec 15, 2015 | 45.13 | 46.20 | 45.05 | 46.08 | 2,229,613 | +1.30(+2.90%) |
Dec 14, 2015 | 45.44 | 45.48 | 44.24 | 44.78 | 3,164,143 | -0.68(-1.50%) |
Dec 11, 2015 | 45.54 | 46.78 | 45.54 | 45.46 | 4,850,056 | -0.24(-0.53%) |
Dec 10, 2015 | 45.00 | 46.05 | 45.00 | 45.70 | 2,112,834 | +0.61(+1.35%) |
Dec 09, 2015 | 45.54 | 46.19 | 44.89 | 45.09 | 3,327,544 | -0.52(-1.14%) |
Dec 08, 2015 | 46.19 | 46.39 | 45.44 | 45.61 | 2,595,700 | -1.07(-2.29%) |
Dec 07, 2015 | 46.66 | 46.91 | 46.15 | 46.68 | 1,719,963 | -0.21(-0.45%) |
Dec 04, 2015 | 45.80 | 46.97 | 45.63 | 46.89 | 2,639,459 | +1.22(+2.67%) |
Dec 03, 2015 | 47.08 | 47.08 | 45.40 | 45.67 | 2,598,467 | -0.97(-2.08%) |
Dec 02, 2015 | 47.50 | 47.50 | 46.45 | 46.64 | 1,932,835 | -0.82(-1.73%) |
Dec 01, 2015 | 46.93 | 47.49 | 46.66 | 47.46 | 1,609,200 | +0.78(+1.67%) |
Nov 30, 2015 | 47.12 | 47.28 | 46.63 | 46.68 | 1,594,316 | -0.42(-0.89%) |
Nov 27, 2015 | 46.61 | 47.12 | 46.33 | 47.10 | 489,557 | +0.34(+0.73%) |
Nov 25, 2015 | 46.67 | 46.76 | 46.76 | 46.76 | 2,353,800 | -0.17(-0.36%) |
Nov 24, 2015 | 46.92 | 47.17 | 46.49 | 46.93 | 2,048,649 | -0.33(-0.70%) |
Nov 23, 2015 | 47.71 | 47.73 | 47.22 | 47.26 | 1,313,550 | -0.45(-0.94%) |
Nov 20, 2015 | 47.96 | 47.96 | 47.37 | 47.71 | 1,044,928 | +0.04(+0.08%) |
Nov 19, 2015 | 47.94 | 47.96 | 47.45 | 47.67 | 1,074,207 | -0.21(-0.44%) |
Nov 18, 2015 | 47.08 | 47.98 | 46.74 | 47.88 | 2,097,468 | +1.24(+2.66%) |
Nov 17, 2015 | 46.80 | 47.00 | 46.51 | 46.64 | 1,717,342 | -0.19(-0.41%) |
Nov 16, 2015 | 46.32 | 46.85 | 46.05 | 46.83 | 2,107,154 | +0.38(+0.82%) |
Nov 13, 2015 | 47.12 | 47.34 | 46.35 | 46.45 | 990,650 | -0.73(-1.55%) |
Nov 12, 2015 | 47.05 | 47.63 | 47.05 | 47.18 | 957,651 | -0.34(-0.72%) |
Nov 11, 2015 | 47.71 | 47.80 | 47.34 | 47.52 | 1,086,389 | +0.03(+0.06%) |
Nov 10, 2015 | 47.66 | 48.00 | 47.31 | 47.49 | 1,269,868 | -0.38(-0.79%) |
Nov 09, 2015 | 47.73 | 48.05 | 47.64 | 47.87 | 1,136,654 | -0.18(-0.37%) |
Nov 06, 2015 | 47.74 | 48.39 | 47.55 | 48.05 | 1,860,679 | +0.21(+0.44%) |
Nov 05, 2015 | 47.49 | 47.85 | 47.11 | 47.84 | 1,445,976 | +0.25(+0.53%) |
Nov 04, 2015 | 47.75 | 47.93 | 47.40 | 47.59 | 1,571,588 | -0.21(-0.44%) |
Nov 03, 2015 | 47.67 | 47.85 | 47.41 | 47.80 | 1,508,642 | +0.08(+0.17%) |
Nov 02, 2015 | 47.29 | 47.92 | 46.79 | 47.72 | 2,535,537 | +0.21(+0.44%) |
Oct 30, 2015 | 47.78 | 48.23 | 47.31 | 47.51 | 2,010,559 | -0.44(-0.92%) |
Oct 29, 2015 | 48.03 | 48.45 | 47.72 | 47.95 | 1,520,082 | -0.40(-0.83%) |
Oct 28, 2015 | 47.95 | 48.60 | 47.65 | 48.35 | 1,529,822 | +0.58(+1.21%) |
Oct 27, 2015 | 48.01 | 48.11 | 47.41 | 47.77 | 969,795 | -0.61(-1.26%) |
Oct 26, 2015 | 48.16 | 48.61 | 47.86 | 48.38 | 1,665,205 | +0.11(+0.23%) |
Oct 23, 2015 | 47.75 | 48.45 | 47.53 | 48.27 | 1,679,302 | +0.85(+1.79%) |
Oct 22, 2015 | 46.24 | 47.94 | 46.21 | 47.42 | 3,523,572 | +1.57(+3.42%) |
Oct 21, 2015 | 47.38 | 47.38 | 44.97 | 45.85 | 4,081,404 | -2.68(-5.52%) |
Oct 20, 2015 | 48.11 | 48.78 | 48.11 | 48.53 | 3,751,648 | +0.35(+0.73%) |
Oct 19, 2015 | 47.72 | 48.18 | 47.68 | 48.18 | 2,021,448 | +0.44(+0.92%) |
Oct 16, 2015 | 47.81 | 48.09 | 47.61 | 47.74 | 1,679,552 | +0.02(+0.04%) |
Oct 15, 2015 | 46.93 | 47.77 | 46.92 | 47.72 | 1,779,071 | +0.90(+1.92%) |
Oct 14, 2015 | 46.99 | 47.51 | 46.74 | 46.82 | 1,670,451 | -0.12(-0.26%) |
Oct 13, 2015 | 46.69 | 47.14 | 46.53 | 46.94 | 1,250,926 | -0.05(-0.11%) |
Oct 12, 2015 | 46.45 | 47.14 | 46.43 | 46.99 | 1,228,586 | +0.49(+1.05%) |
Oct 09, 2015 | 46.60 | 46.80 | 46.42 | 46.50 | 2,396,137 | -0.12(-0.26%) |
Oct 08, 2015 | 46.56 | 46.81 | 46.27 | 46.62 | 2,870,975 | -0.05(-0.11%) |
Oct 07, 2015 | 46.82 | 47.21 | 46.43 | 46.67 | 2,588,958 | +0.37(+0.80%) |
Oct 06, 2015 | 46.19 | 46.54 | 46.15 | 46.30 | 1,494,204 | -0.03(-0.06%) |
Oct 05, 2015 | 45.98 | 46.48 | 45.94 | 46.33 | 2,199,018 | +0.59(+1.29%) |
Oct 02, 2015 | 44.21 | 45.77 | 44.13 | 45.74 | 3,257,699 | +0.84(+1.87%) |
Oct 01, 2015 | 44.41 | 45.39 | 44.27 | 44.90 | 3,906,494 | +0.43(+0.97%) |
Sep 30, 2015 | 44.17 | 45.58 | 43.84 | 44.47 | 6,014,414 | -0.77(-1.70%) |
Sep 29, 2015 | 45.46 | 45.72 | 44.72 | 45.24 | 2,734,039 | -0.29(-0.64%) |
Sep 28, 2015 | 46.34 | 46.74 | 45.26 | 45.53 | 3,002,263 | -1.22(-2.61%) |
Sep 25, 2015 | 47.37 | 47.46 | 46.30 | 46.75 | 3,232,360 | -0.42(-0.89%) |
Sep 24, 2015 | 46.79 | 47.22 | 46.74 | 47.17 | 2,664,447 | -0.08(-0.17%) |
Sep 23, 2015 | 47.08 | 47.41 | 46.94 | 47.25 | 1,426,482 | +0.14(+0.30%) |
Sep 22, 2015 | 47.00 | 47.44 | 46.83 | 47.11 | 2,038,074 | -0.44(-0.93%) |
Sep 21, 2015 | 46.84 | 47.67 | 46.46 | 47.55 | 1,635,298 | +0.81(+1.73%) |
Sep 18, 2015 | 46.65 | 47.61 | 46.45 | 46.74 | 3,305,314 | -0.44(-0.93%) |
Sep 17, 2015 | 47.18 | 47.86 | 46.90 | 47.18 | 1,543,544 | -0.06(-0.13%) |
Sep 16, 2015 | 46.77 | 47.41 | 46.71 | 47.24 | 1,969,352 | +0.69(+1.48%) |
Sep 15, 2015 | 45.92 | 46.74 | 45.87 | 46.55 | 1,058,851 | +0.86(+1.88%) |
Sep 14, 2015 | 45.80 | 46.05 | 45.33 | 45.69 | 994,367 | -0.19(-0.41%) |
Sep 11, 2015 | 45.97 | 46.06 | 45.38 | 45.88 | 1,450,628 | -0.25(-0.54%) |
Sep 10, 2015 | 46.28 | 46.60 | 45.93 | 46.13 | 1,423,429 | -0.10(-0.22%) |
Sep 09, 2015 | 46.91 | 46.94 | 46.15 | 46.23 | 1,710,290 | -0.02(-0.04%) |
Sep 08, 2015 | 45.79 | 46.40 | 45.54 | 46.25 | 1,698,620 | +1.29(+2.87%) |
Sep 04, 2015 | 44.61 | 44.96 | 44.96 | 44.96 | 1,871,000 | -0.55(-1.21%) |
Sep 03, 2015 | 45.47 | 46.37 | 45.24 | 45.51 | 1,958,671 | +0.14(+0.31%) |
Sep 02, 2015 | 44.33 | 45.38 | 44.20 | 45.37 | 3,424,660 | +1.80(+4.13%) |
Sep 01, 2015 | 44.20 | 45.06 | 43.30 | 43.57 | 3,529,584 | -1.66(-3.67%) |