Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.84 | 53.54 | 52.71 | 53.07 | 4,926,281 | +0.18(+0.34%) |
Feb 26, 2016 | 54.34 | 54.52 | 52.83 | 52.89 | 5,950,260 | -1.72(-3.15%) |
Feb 25, 2016 | 53.69 | 54.62 | 53.47 | 54.61 | 4,890,924 | +1.06(+1.99%) |
Feb 24, 2016 | 53.57 | 53.89 | 53.11 | 53.54 | 5,416,836 | +0.10(+0.19%) |
Feb 23, 2016 | 53.33 | 53.70 | 53.03 | 53.44 | 5,923,642 | -0.02(-0.04%) |
Feb 22, 2016 | 53.44 | 53.73 | 53.05 | 53.47 | 5,450,320 | +0.21(+0.39%) |
Feb 19, 2016 | 54.24 | 54.24 | 53.00 | 53.26 | 8,779,586 | -1.19(-2.18%) |
Feb 18, 2016 | 53.61 | 54.77 | 53.36 | 54.44 | 9,140,417 | +0.51(+0.94%) |
Feb 17, 2016 | 54.67 | 54.71 | 53.77 | 53.94 | 6,981,293 | -0.56(-1.04%) |
Feb 16, 2016 | 54.44 | 54.64 | 53.90 | 54.50 | 4,969,449 | +0.04(+0.07%) |
Feb 12, 2016 | 54.98 | 54.47 | 54.47 | 54.47 | 6,327,564 | -0.40(-0.73%) |
Feb 11, 2016 | 55.56 | 55.94 | 54.84 | 54.87 | 5,673,801 | -0.94(-1.69%) |
Feb 10, 2016 | 55.44 | 56.12 | 54.57 | 55.81 | 5,787,730 | +0.01(+0.02%) |
Feb 09, 2016 | 55.67 | 56.42 | 55.31 | 55.80 | 5,382,532 | -0.17(-0.30%) |
Feb 08, 2016 | 56.02 | 56.62 | 55.56 | 55.97 | 7,568,678 | +0.09(+0.16%) |
Feb 05, 2016 | 55.26 | 56.01 | 54.68 | 55.88 | 4,981,998 | +0.33(+0.59%) |
Feb 04, 2016 | 55.33 | 55.87 | 55.06 | 55.55 | 6,430,454 | +0.01(+0.03%) |
Feb 03, 2016 | 54.32 | 55.65 | 54.26 | 55.54 | 6,949,522 | +1.28(+2.36%) |
Feb 02, 2016 | 53.79 | 54.39 | 53.75 | 54.26 | 6,601,539 | -0.18(-0.32%) |
Feb 01, 2016 | 53.15 | 54.91 | 53.03 | 54.43 | 9,515,903 | +1.20(+2.26%) |
Jan 29, 2016 | 52.31 | 53.31 | 52.26 | 53.23 | 6,821,653 | +1.29(+2.49%) |
Jan 28, 2016 | 51.02 | 52.28 | 50.78 | 51.94 | 3,244,983 | +0.75(+1.46%) |
Jan 27, 2016 | 50.90 | 51.53 | 50.66 | 51.19 | 2,952,220 | +0.13(+0.26%) |
Jan 26, 2016 | 50.90 | 51.75 | 50.72 | 51.05 | 3,679,645 | +0.30(+0.58%) |
Jan 25, 2016 | 51.03 | 51.10 | 50.56 | 50.76 | 3,392,399 | -0.27(-0.53%) |
Jan 22, 2016 | 50.60 | 51.07 | 50.16 | 51.03 | 4,472,068 | +0.77(+1.53%) |
Jan 21, 2016 | 50.69 | 51.00 | 49.73 | 50.26 | 6,367,567 | -0.23(-0.46%) |
Jan 20, 2016 | 51.30 | 51.60 | 49.94 | 50.49 | 5,081,583 | -1.23(-2.38%) |
Jan 19, 2016 | 51.23 | 51.86 | 50.96 | 51.72 | 4,497,980 | +0.76(+1.50%) |
Jan 15, 2016 | 50.53 | 50.96 | 50.96 | 50.96 | 6,816,787 | -0.21(-0.40%) |
Jan 14, 2016 | 50.71 | 51.49 | 50.30 | 51.16 | 5,156,428 | +0.47(+0.93%) |
Jan 13, 2016 | 50.45 | 51.15 | 50.40 | 50.69 | 3,710,005 | +0.30(+0.60%) |
Jan 12, 2016 | 51.00 | 51.08 | 49.91 | 50.38 | 4,209,546 | -0.40(-0.78%) |
Jan 11, 2016 | 50.37 | 50.93 | 50.33 | 50.78 | 4,199,652 | +0.56(+1.11%) |
Jan 08, 2016 | 50.33 | 50.67 | 50.13 | 50.22 | 3,109,221 | -0.11(-0.22%) |
Jan 07, 2016 | 50.23 | 50.74 | 50.12 | 50.33 | 4,084,963 | -0.47(-0.92%) |
Jan 06, 2016 | 50.27 | 51.03 | 50.10 | 50.80 | 3,370,647 | +0.11(+0.22%) |
Jan 05, 2016 | 50.32 | 50.79 | 49.61 | 50.69 | 3,828,936 | +0.36(+0.72%) |
Jan 04, 2016 | 50.14 | 50.34 | 49.60 | 50.33 | 5,043,561 | -0.14(-0.28%) |
Dec 31, 2015 | 51.00 | 50.47 | 50.47 | 50.47 | 4,242,987 | -0.57(-1.11%) |
Dec 30, 2015 | 51.16 | 51.32 | 50.98 | 51.03 | 2,917,020 | -0.13(-0.25%) |
Dec 29, 2015 | 51.10 | 51.43 | 51.02 | 51.16 | 2,749,396 | +0.32(+0.63%) |
Dec 28, 2015 | 50.72 | 51.08 | 50.62 | 50.84 | 3,326,781 | -0.08(-0.17%) |
Dec 24, 2015 | 50.90 | 50.93 | 50.93 | 50.93 | 1,440,309 | +0.03(+0.06%) |
Dec 23, 2015 | 50.30 | 51.11 | 50.26 | 50.90 | 3,872,656 | +0.74(+1.48%) |
Dec 22, 2015 | 49.73 | 50.30 | 49.24 | 50.16 | 4,171,492 | +0.81(+1.63%) |
Dec 21, 2015 | 49.46 | 49.67 | 49.01 | 49.35 | 3,002,604 | +0.15(+0.30%) |
Dec 18, 2015 | 49.54 | 49.73 | 48.62 | 49.20 | 8,681,055 | -0.64(-1.28%) |
Dec 17, 2015 | 49.53 | 50.21 | 49.27 | 49.84 | 5,947,979 | +0.33(+0.67%) |
Dec 16, 2015 | 48.98 | 49.69 | 48.86 | 49.51 | 6,715,710 | +0.84(+1.73%) |
Dec 15, 2015 | 48.47 | 49.15 | 48.26 | 48.67 | 5,988,284 | +0.28(+0.57%) |
Dec 14, 2015 | 47.94 | 48.42 | 47.54 | 48.39 | 5,156,101 | +0.43(+0.90%) |
Dec 11, 2015 | 47.50 | 48.05 | 47.40 | 47.96 | 6,691,355 | +0.29(+0.61%) |
Dec 10, 2015 | 48.39 | 48.40 | 47.58 | 47.67 | 4,204,820 | -0.83(-1.72%) |
Dec 09, 2015 | 48.19 | 49.13 | 48.00 | 48.50 | 3,823,844 | +0.12(+0.25%) |
Dec 08, 2015 | 48.26 | 48.50 | 47.94 | 48.38 | 5,219,915 | -0.04(-0.09%) |
Dec 07, 2015 | 47.22 | 48.47 | 47.20 | 48.42 | 6,122,379 | +1.03(+2.18%) |
Dec 04, 2015 | 47.00 | 47.44 | 46.87 | 47.39 | 3,836,410 | +0.57(+1.22%) |
Dec 03, 2015 | 46.69 | 47.17 | 46.30 | 46.82 | 5,602,290 | +0.07(+0.15%) |
Dec 02, 2015 | 47.99 | 48.03 | 46.70 | 46.75 | 6,088,332 | -1.36(-2.84%) |