Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.32 | 51.73 | 50.95 | 51.73 | 574,506 | +0.43(+0.84%) |
Feb 26, 2016 | 50.84 | 51.39 | 50.81 | 51.30 | 853,611 | +0.08(+0.16%) |
Feb 25, 2016 | 51.64 | 52.07 | 51.22 | 51.22 | 868,742 | -0.50(-0.96%) |
Feb 24, 2016 | 52.79 | 53.14 | 51.67 | 51.71 | 1,040,515 | -0.51(-0.98%) |
Feb 23, 2016 | 51.69 | 52.25 | 51.55 | 52.23 | 828,402 | +0.84(+1.63%) |
Feb 22, 2016 | 51.73 | 51.77 | 51.33 | 51.39 | 756,397 | -0.82(-1.57%) |
Feb 19, 2016 | 52.59 | 52.76 | 52.08 | 52.21 | 627,613 | -0.17(-0.33%) |
Feb 18, 2016 | 51.67 | 52.45 | 51.61 | 52.38 | 776,339 | +0.56(+1.08%) |
Feb 17, 2016 | 52.59 | 52.73 | 51.73 | 51.82 | 913,133 | -1.23(-2.32%) |
Feb 16, 2016 | 53.46 | 53.72 | 53.03 | 53.05 | 913,991 | -1.15(-2.12%) |
Feb 12, 2016 | 54.38 | 54.20 | 54.20 | 54.20 | 804,502 | -0.84(-1.52%) |
Feb 11, 2016 | 55.66 | 55.83 | 54.63 | 55.04 | 1,621,421 | +0.08(+0.15%) |
Feb 10, 2016 | 54.52 | 55.01 | 53.83 | 54.95 | 1,035,066 | -0.26(-0.47%) |
Feb 09, 2016 | 55.75 | 55.83 | 54.36 | 55.21 | 1,858,544 | +0.17(+0.30%) |
Feb 08, 2016 | 55.20 | 55.99 | 54.78 | 55.04 | 2,611,631 | +0.84(+1.56%) |
Feb 05, 2016 | 52.57 | 54.39 | 52.55 | 54.20 | 1,613,097 | +1.82(+3.47%) |
Feb 04, 2016 | 52.55 | 52.98 | 51.95 | 52.38 | 3,207,668 | +0.00(+0.00%) |
Feb 03, 2016 | 51.76 | 53.26 | 51.76 | 52.38 | 1,955,039 | +0.28(+0.55%) |
Feb 02, 2016 | 51.24 | 52.25 | 51.24 | 52.10 | 787,686 | +1.06(+2.07%) |
Feb 01, 2016 | 51.39 | 51.58 | 50.81 | 51.04 | 496,811 | -0.13(-0.25%) |
Jan 29, 2016 | 52.21 | 52.26 | 51.13 | 51.17 | 938,564 | -1.07(-2.04%) |
Jan 28, 2016 | 52.12 | 53.13 | 52.09 | 52.23 | 965,884 | -0.75(-1.42%) |
Jan 27, 2016 | 52.01 | 53.20 | 51.78 | 52.99 | 975,751 | +1.30(+2.52%) |
Jan 26, 2016 | 51.98 | 52.39 | 51.50 | 51.68 | 630,419 | -0.49(-0.93%) |
Jan 25, 2016 | 51.54 | 52.23 | 51.32 | 52.17 | 531,558 | +0.77(+1.50%) |
Jan 22, 2016 | 51.89 | 52.06 | 51.40 | 51.40 | 1,216,897 | -1.52(-2.86%) |
Jan 21, 2016 | 52.79 | 53.47 | 52.17 | 52.91 | 2,246,833 | -0.06(-0.10%) |
Jan 20, 2016 | 53.67 | 54.82 | 52.45 | 52.97 | 2,402,431 | +0.14(+0.26%) |
Jan 19, 2016 | 52.23 | 53.44 | 52.16 | 52.83 | 1,218,182 | -0.11(-0.21%) |
Jan 15, 2016 | 53.10 | 52.94 | 52.94 | 52.94 | 1,257,715 | +1.58(+3.08%) |
Jan 14, 2016 | 52.26 | 53.11 | 50.90 | 51.36 | 1,190,897 | -1.14(-2.17%) |
Jan 13, 2016 | 50.52 | 52.55 | 50.41 | 52.50 | 1,291,449 | +1.79(+3.53%) |
Jan 12, 2016 | 50.85 | 51.44 | 50.47 | 50.71 | 665,063 | -0.60(-1.16%) |
Jan 11, 2016 | 51.12 | 52.12 | 51.00 | 51.31 | 973,943 | -0.17(-0.32%) |
Jan 08, 2016 | 50.70 | 51.54 | 50.38 | 51.47 | 1,016,905 | +0.39(+0.77%) |
Jan 07, 2016 | 50.58 | 51.09 | 49.96 | 51.08 | 1,356,990 | +1.54(+3.11%) |
Jan 06, 2016 | 49.87 | 49.90 | 49.25 | 49.53 | 506,699 | +0.44(+0.90%) |
Jan 05, 2016 | 48.70 | 49.27 | 48.67 | 49.09 | 246,503 | +0.15(+0.30%) |
Jan 04, 2016 | 49.00 | 49.53 | 48.95 | 48.95 | 386,473 | +1.01(+2.11%) |
Dec 31, 2015 | 47.52 | 47.94 | 47.94 | 47.94 | 237,169 | +0.59(+1.24%) |
Dec 30, 2015 | 47.02 | 47.37 | 46.97 | 47.35 | 273,476 | +0.39(+0.82%) |
Dec 29, 2015 | 47.38 | 47.43 | 46.84 | 46.96 | 417,662 | -0.73(-1.54%) |
Dec 28, 2015 | 47.82 | 48.12 | 47.69 | 47.70 | 251,216 | +0.03(+0.06%) |
Dec 24, 2015 | 47.66 | 47.67 | 47.67 | 47.67 | 218,875 | +0.01(+0.02%) |
Dec 23, 2015 | 47.77 | 47.85 | 47.63 | 47.66 | 209,054 | -0.38(-0.78%) |
Dec 22, 2015 | 48.07 | 48.33 | 47.96 | 48.04 | 266,517 | -0.30(-0.62%) |
Dec 21, 2015 | 48.41 | 48.78 | 48.34 | 48.34 | 336,624 | -0.51(-1.04%) |
Dec 18, 2015 | 48.14 | 48.85 | 48.01 | 48.85 | 311,214 | +0.88(+1.84%) |
Dec 17, 2015 | 47.06 | 47.96 | 47.06 | 47.96 | 357,333 | +0.68(+1.45%) |
Dec 16, 2015 | 47.68 | 48.12 | 47.19 | 47.28 | 417,337 | -0.70(-1.46%) |
Dec 15, 2015 | 47.86 | 48.02 | 47.57 | 47.98 | 387,990 | -0.30(-0.63%) |
Dec 14, 2015 | 48.54 | 49.24 | 48.25 | 48.29 | 804,661 | -0.37(-0.75%) |
Dec 11, 2015 | 48.12 | 48.67 | 47.98 | 48.65 | 609,478 | +1.12(+2.36%) |
Dec 10, 2015 | 47.67 | 47.77 | 47.25 | 47.53 | 169,359 | -0.25(-0.52%) |
Dec 09, 2015 | 47.28 | 48.04 | 47.01 | 47.78 | 547,657 | +0.77(+1.64%) |
Dec 08, 2015 | 47.57 | 47.57 | 46.91 | 47.01 | 204,270 | -0.06(-0.12%) |
Dec 07, 2015 | 46.83 | 47.28 | 46.82 | 47.06 | 297,700 | +0.21(+0.44%) |
Dec 04, 2015 | 47.85 | 47.93 | 46.78 | 46.86 | 468,126 | -1.11(-2.31%) |
Dec 03, 2015 | 47.06 | 48.25 | 46.99 | 47.96 | 619,971 | +0.79(+1.67%) |
Dec 02, 2015 | 46.85 | 47.24 | 46.66 | 47.17 | 376,091 | +0.29(+0.63%) |