Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.05 | 52.61 | 52.03 | 52.57 | 36,171,596 | +0.56(+1.07%) |
Feb 26, 2016 | 51.83 | 52.06 | 51.77 | 52.01 | 18,370,466 | +0.35(+0.67%) |
Feb 25, 2016 | 51.42 | 51.69 | 51.25 | 51.67 | 16,297,157 | +0.28(+0.54%) |
Feb 24, 2016 | 50.92 | 51.45 | 50.85 | 51.39 | 20,749,520 | +0.09(+0.17%) |
Feb 23, 2016 | 51.25 | 51.39 | 51.04 | 51.31 | 25,604,906 | -0.10(-0.20%) |
Feb 22, 2016 | 51.23 | 51.44 | 51.17 | 51.41 | 21,060,932 | +0.44(+0.86%) |
Feb 19, 2016 | 50.65 | 51.00 | 50.58 | 50.97 | 19,619,100 | +0.10(+0.19%) |
Feb 18, 2016 | 51.01 | 51.04 | 50.84 | 50.87 | 20,178,730 | +0.05(+0.09%) |
Feb 17, 2016 | 50.67 | 50.94 | 50.62 | 50.83 | 24,907,546 | +0.41(+0.82%) |
Feb 16, 2016 | 50.43 | 50.57 | 50.35 | 50.41 | 21,486,596 | +0.05(+0.09%) |
Feb 12, 2016 | 49.80 | 50.37 | 50.37 | 50.37 | 27,039,586 | +0.74(+1.49%) |
Feb 11, 2016 | 49.47 | 49.81 | 49.30 | 49.62 | 33,752,060 | -0.33(-0.67%) |
Feb 10, 2016 | 50.16 | 50.37 | 49.86 | 49.96 | 19,932,942 | -0.07(-0.14%) |
Feb 09, 2016 | 49.95 | 50.26 | 49.81 | 50.03 | 28,460,190 | -0.19(-0.38%) |
Feb 08, 2016 | 50.40 | 50.42 | 50.08 | 50.22 | 23,838,390 | -0.60(-1.18%) |
Feb 05, 2016 | 51.20 | 51.20 | 50.73 | 50.82 | 22,288,338 | -0.39(-0.76%) |
Feb 04, 2016 | 51.35 | 51.46 | 51.16 | 51.21 | 13,693,696 | -0.16(-0.32%) |
Feb 03, 2016 | 51.28 | 51.47 | 50.96 | 51.37 | 23,556,836 | +0.25(+0.49%) |
Feb 02, 2016 | 51.24 | 51.35 | 51.10 | 51.12 | 23,522,068 | -0.37(-0.71%) |
Feb 01, 2016 | 51.71 | 51.73 | 51.41 | 51.49 | 13,504,157 | -0.31(-0.59%) |
Jan 29, 2016 | 51.74 | 51.90 | 51.69 | 51.80 | 21,765,704 | +0.17(+0.33%) |
Jan 28, 2016 | 51.68 | 51.79 | 51.44 | 51.63 | 22,383,976 | +0.26(+0.51%) |
Jan 27, 2016 | 51.42 | 51.66 | 51.20 | 51.37 | 22,292,722 | -0.08(-0.15%) |
Jan 26, 2016 | 51.19 | 51.47 | 51.07 | 51.44 | 18,385,996 | +0.46(+0.90%) |
Jan 25, 2016 | 51.34 | 51.44 | 50.97 | 50.99 | 25,178,718 | -0.51(-0.99%) |
Jan 22, 2016 | 51.22 | 51.56 | 51.11 | 51.50 | 27,022,920 | +0.78(+1.53%) |
Jan 21, 2016 | 50.38 | 50.93 | 50.18 | 50.72 | 30,713,218 | +0.34(+0.67%) |
Jan 20, 2016 | 50.32 | 50.58 | 49.53 | 50.38 | 39,759,608 | -0.34(-0.67%) |
Jan 19, 2016 | 50.92 | 51.04 | 50.56 | 50.72 | 24,454,868 | -0.18(-0.35%) |
Jan 15, 2016 | 50.74 | 50.90 | 50.90 | 50.90 | 41,805,400 | -0.68(-1.32%) |
Jan 14, 2016 | 51.39 | 51.63 | 51.14 | 51.58 | 28,429,932 | +0.23(+0.45%) |
Jan 13, 2016 | 51.96 | 52.01 | 51.27 | 51.35 | 31,153,052 | -0.57(-1.11%) |
Jan 12, 2016 | 52.19 | 52.23 | 51.80 | 51.92 | 23,294,870 | +0.05(+0.10%) |
Jan 11, 2016 | 52.17 | 52.23 | 51.81 | 51.87 | 25,897,258 | -0.08(-0.15%) |
Jan 08, 2016 | 52.29 | 52.40 | 51.93 | 51.95 | 27,404,114 | -0.14(-0.26%) |
Jan 07, 2016 | 52.05 | 52.26 | 52.01 | 52.08 | 16,843,836 | -0.34(-0.65%) |
Jan 06, 2016 | 52.22 | 52.48 | 52.22 | 52.42 | 17,328,626 | +0.00(+0.00%) |
Jan 05, 2016 | 52.48 | 52.61 | 52.31 | 52.42 | 17,590,634 | +0.10(+0.19%) |
Jan 04, 2016 | 52.27 | 52.37 | 52.05 | 52.33 | 22,636,794 | -0.31(-0.60%) |
Dec 31, 2015 | 52.57 | 52.64 | 52.64 | 52.64 | 12,147,031 | +0.03(+0.06%) |
Dec 30, 2015 | 52.50 | 52.68 | 52.38 | 52.61 | 20,122,614 | +0.04(+0.07%) |
Dec 29, 2015 | 52.37 | 52.61 | 52.36 | 52.57 | 11,458,637 | +0.30(+0.57%) |
Dec 28, 2015 | 52.42 | 52.42 | 52.18 | 52.27 | 10,947,472 | -0.31(-0.60%) |
Dec 24, 2015 | 52.49 | 52.58 | 52.58 | 52.58 | 8,089,091 | +0.11(+0.20%) |
Dec 23, 2015 | 52.32 | 52.57 | 52.26 | 52.47 | 19,735,716 | +0.33(+0.64%) |
Dec 22, 2015 | 51.60 | 52.16 | 51.57 | 52.14 | 19,342,288 | +0.62(+1.21%) |
Dec 21, 2015 | 51.79 | 51.92 | 51.38 | 51.52 | 22,265,194 | -0.16(-0.31%) |
Dec 18, 2015 | 51.70 | 51.85 | 51.56 | 51.68 | 36,238,412 | -0.19(-0.38%) |
Dec 17, 2015 | 52.44 | 52.51 | 51.86 | 51.88 | 26,691,970 | -0.58(-1.11%) |
Dec 16, 2015 | 52.24 | 52.57 | 52.03 | 52.46 | 47,045,100 | +0.40(+0.76%) |
Dec 15, 2015 | 51.86 | 52.28 | 51.83 | 52.06 | 55,918,600 | +0.84(+1.64%) |
Dec 14, 2015 | 51.60 | 51.67 | 50.82 | 51.23 | 59,286,456 | -0.45(-0.87%) |
Dec 11, 2015 | 52.34 | 52.34 | 51.09 | 51.67 | 83,457,176 | -1.05(-2.00%) |
Dec 10, 2015 | 52.81 | 53.01 | 52.63 | 52.73 | 21,862,130 | -0.22(-0.42%) |
Dec 09, 2015 | 52.68 | 53.09 | 52.67 | 52.95 | 25,704,902 | +0.27(+0.52%) |
Dec 08, 2015 | 52.92 | 53.04 | 52.61 | 52.68 | 38,777,460 | -0.66(-1.24%) |
Dec 07, 2015 | 53.50 | 53.61 | 53.30 | 53.34 | 18,450,738 | -0.38(-0.70%) |
Dec 04, 2015 | 53.81 | 53.89 | 53.61 | 53.72 | 21,586,866 | -0.12(-0.23%) |
Dec 03, 2015 | 53.88 | 54.02 | 53.75 | 53.84 | 23,529,376 | -0.14(-0.26%) |
Dec 02, 2015 | 54.05 | 54.22 | 53.96 | 53.98 | 18,268,194 | -0.11(-0.20%) |