Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.79 | 52.23 | 50.70 | 50.76 | 6,586,444 | -1.21(-2.33%) |
Feb 26, 2016 | 52.41 | 52.46 | 51.37 | 51.97 | 2,646,867 | -0.23(-0.44%) |
Feb 25, 2016 | 52.21 | 52.41 | 51.43 | 52.20 | 3,038,034 | +0.27(+0.52%) |
Feb 24, 2016 | 51.01 | 52.05 | 50.63 | 51.93 | 4,158,098 | +0.83(+1.63%) |
Feb 23, 2016 | 50.88 | 51.70 | 50.80 | 51.10 | 3,359,240 | -0.07(-0.14%) |
Feb 22, 2016 | 51.07 | 51.50 | 50.80 | 51.17 | 3,259,799 | +0.68(+1.35%) |
Feb 19, 2016 | 50.31 | 50.53 | 49.48 | 50.49 | 3,445,212 | -0.12(-0.24%) |
Feb 18, 2016 | 50.56 | 50.88 | 50.12 | 50.61 | 3,488,860 | -0.23(-0.45%) |
Feb 17, 2016 | 51.26 | 51.57 | 50.68 | 50.84 | 4,776,361 | +0.06(+0.13%) |
Feb 16, 2016 | 50.16 | 51.80 | 50.07 | 50.78 | 4,493,236 | +1.15(+2.33%) |
Feb 12, 2016 | 49.17 | 49.62 | 49.62 | 49.62 | 2,862,945 | +1.10(+2.26%) |
Feb 11, 2016 | 49.13 | 49.49 | 48.15 | 48.52 | 3,756,364 | -1.18(-2.38%) |
Feb 10, 2016 | 50.29 | 51.37 | 49.68 | 49.71 | 3,762,670 | -0.64(-1.27%) |
Feb 09, 2016 | 48.87 | 50.65 | 48.73 | 50.34 | 4,200,996 | +1.11(+2.25%) |
Feb 08, 2016 | 48.63 | 49.48 | 48.15 | 49.23 | 4,126,745 | +0.01(+0.02%) |
Feb 05, 2016 | 50.05 | 50.08 | 48.94 | 49.23 | 4,708,764 | -1.07(-2.13%) |
Feb 04, 2016 | 50.26 | 50.58 | 49.25 | 50.30 | 4,479,951 | -0.57(-1.13%) |
Feb 03, 2016 | 52.42 | 52.55 | 50.26 | 50.87 | 3,716,810 | -1.31(-2.51%) |
Feb 02, 2016 | 51.97 | 52.80 | 51.41 | 52.18 | 3,407,120 | -0.22(-0.42%) |
Feb 01, 2016 | 51.94 | 52.80 | 51.56 | 52.40 | 4,656,800 | +0.46(+0.89%) |
Jan 29, 2016 | 50.10 | 52.00 | 49.85 | 51.94 | 3,782,523 | +2.13(+4.28%) |
Jan 28, 2016 | 50.09 | 50.25 | 49.14 | 49.81 | 2,357,903 | +0.16(+0.32%) |
Jan 27, 2016 | 50.19 | 50.61 | 49.31 | 49.65 | 2,682,960 | -0.51(-1.01%) |
Jan 26, 2016 | 49.41 | 50.30 | 49.11 | 50.16 | 2,323,390 | +0.66(+1.32%) |
Jan 25, 2016 | 49.93 | 50.18 | 49.30 | 49.50 | 2,392,041 | -0.48(-0.96%) |
Jan 22, 2016 | 48.89 | 50.10 | 48.69 | 49.98 | 2,857,587 | +1.76(+3.66%) |
Jan 21, 2016 | 48.30 | 48.63 | 47.92 | 48.22 | 3,483,740 | +0.05(+0.10%) |
Jan 20, 2016 | 48.00 | 48.77 | 46.55 | 48.17 | 4,450,433 | -0.37(-0.76%) |
Jan 19, 2016 | 48.83 | 49.07 | 48.08 | 48.54 | 3,551,719 | +0.27(+0.55%) |
Jan 15, 2016 | 47.28 | 48.27 | 48.27 | 48.27 | 3,960,636 | -0.49(-1.00%) |
Jan 14, 2016 | 48.39 | 49.27 | 47.75 | 48.76 | 3,479,866 | +0.58(+1.21%) |
Jan 13, 2016 | 50.09 | 50.10 | 48.07 | 48.18 | 3,861,364 | -2.09(-4.15%) |
Jan 12, 2016 | 49.41 | 50.65 | 49.31 | 50.27 | 4,201,392 | +1.72(+3.54%) |
Jan 11, 2016 | 48.49 | 48.81 | 47.90 | 48.55 | 2,450,069 | +0.45(+0.94%) |
Jan 08, 2016 | 49.71 | 49.71 | 47.97 | 48.10 | 3,066,325 | -1.53(-3.09%) |
Jan 07, 2016 | 48.90 | 50.88 | 48.47 | 49.63 | 4,088,710 | -0.12(-0.24%) |
Jan 06, 2016 | 49.88 | 50.34 | 49.20 | 49.75 | 2,744,411 | -0.78(-1.53%) |
Jan 05, 2016 | 50.19 | 50.93 | 50.02 | 50.53 | 3,281,143 | +0.33(+0.66%) |
Jan 04, 2016 | 48.93 | 50.19 | 48.47 | 50.19 | 4,490,524 | +0.52(+1.04%) |
Dec 31, 2015 | 50.26 | 49.68 | 49.68 | 49.68 | 1,594,111 | -0.68(-1.36%) |
Dec 30, 2015 | 50.74 | 51.04 | 50.35 | 50.36 | 1,305,289 | -0.36(-0.71%) |
Dec 29, 2015 | 49.11 | 51.37 | 49.11 | 50.72 | 1,406,132 | +0.51(+1.01%) |
Dec 28, 2015 | 49.92 | 50.41 | 49.77 | 50.21 | 1,328,721 | +0.06(+0.11%) |
Dec 24, 2015 | 50.22 | 50.16 | 50.16 | 50.16 | 646,981 | -0.01(-0.02%) |
Dec 23, 2015 | 50.31 | 50.53 | 49.59 | 50.17 | 2,177,307 | +0.03(+0.06%) |
Dec 22, 2015 | 50.11 | 50.36 | 49.67 | 50.14 | 2,788,177 | +0.46(+0.93%) |
Dec 21, 2015 | 49.58 | 49.95 | 49.20 | 49.68 | 2,406,255 | +0.79(+1.62%) |
Dec 18, 2015 | 49.35 | 49.62 | 48.84 | 48.88 | 5,519,258 | -0.84(-1.69%) |
Dec 17, 2015 | 51.11 | 51.23 | 49.60 | 49.72 | 2,733,441 | -0.99(-1.95%) |
Dec 16, 2015 | 50.54 | 50.77 | 49.82 | 50.71 | 2,840,957 | +0.79(+1.58%) |
Dec 15, 2015 | 50.74 | 51.08 | 49.77 | 49.92 | 3,126,535 | -0.31(-0.62%) |
Dec 14, 2015 | 49.72 | 50.56 | 49.49 | 50.23 | 3,389,256 | +0.78(+1.59%) |
Dec 11, 2015 | 49.24 | 49.88 | 49.20 | 49.45 | 2,535,749 | -0.54(-1.09%) |
Dec 10, 2015 | 50.08 | 50.57 | 49.49 | 49.99 | 2,556,817 | +0.10(+0.20%) |
Dec 09, 2015 | 49.85 | 50.87 | 49.36 | 49.89 | 3,205,705 | -0.41(-0.81%) |
Dec 08, 2015 | 49.35 | 50.50 | 48.94 | 50.30 | 2,799,036 | +0.61(+1.23%) |
Dec 07, 2015 | 49.63 | 49.92 | 49.05 | 49.69 | 2,631,673 | -0.21(-0.41%) |
Dec 04, 2015 | 48.63 | 50.00 | 48.43 | 49.89 | 3,224,675 | +1.52(+3.14%) |
Dec 03, 2015 | 49.23 | 49.39 | 47.82 | 48.37 | 4,311,579 | -0.93(-1.89%) |
Dec 02, 2015 | 48.95 | 49.72 | 48.95 | 49.30 | 4,019,827 | +0.40(+0.81%) |