Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.87 | 52.43 | 51.42 | 51.47 | 1,209,733 | -0.19(-0.37%) |
Feb 26, 2016 | 52.11 | 52.50 | 51.15 | 51.66 | 1,266,226 | -0.28(-0.54%) |
Feb 25, 2016 | 51.57 | 52.44 | 51.12 | 51.94 | 1,316,452 | +0.60(+1.17%) |
Feb 24, 2016 | 49.65 | 51.54 | 49.13 | 51.34 | 1,744,966 | +0.97(+1.93%) |
Feb 23, 2016 | 50.10 | 52.41 | 49.73 | 50.37 | 2,046,556 | +0.54(+1.08%) |
Feb 22, 2016 | 48.75 | 50.11 | 48.75 | 49.83 | 1,870,358 | +1.89(+3.94%) |
Feb 19, 2016 | 49.62 | 49.62 | 47.39 | 47.94 | 1,587,344 | -2.01(-4.02%) |
Feb 18, 2016 | 49.50 | 50.52 | 49.33 | 49.95 | 1,527,484 | +0.29(+0.58%) |
Feb 17, 2016 | 49.56 | 50.88 | 49.21 | 49.66 | 2,229,764 | +0.43(+0.87%) |
Feb 16, 2016 | 48.59 | 49.89 | 48.40 | 49.23 | 1,837,909 | +1.07(+2.22%) |
Feb 12, 2016 | 47.15 | 48.16 | 48.16 | 48.16 | 1,954,100 | +1.38(+2.95%) |
Feb 11, 2016 | 45.82 | 47.36 | 45.62 | 46.78 | 2,033,619 | +0.05(+0.11%) |
Feb 10, 2016 | 46.58 | 47.71 | 46.35 | 46.73 | 1,555,296 | +0.29(+0.62%) |
Feb 09, 2016 | 44.33 | 46.97 | 44.03 | 46.44 | 2,622,398 | +1.73(+3.87%) |
Feb 08, 2016 | 45.29 | 46.83 | 44.48 | 44.71 | 3,913,478 | -1.04(-2.27%) |
Feb 05, 2016 | 46.22 | 46.85 | 45.48 | 45.75 | 3,256,737 | -0.65(-1.40%) |
Feb 04, 2016 | 44.22 | 46.94 | 44.17 | 46.40 | 3,441,479 | +1.93(+4.34%) |
Feb 03, 2016 | 44.16 | 44.84 | 43.61 | 44.47 | 3,190,793 | +1.01(+2.32%) |
Feb 02, 2016 | 44.63 | 44.68 | 42.72 | 43.46 | 3,404,611 | -1.68(-3.72%) |
Feb 01, 2016 | 42.91 | 45.84 | 42.51 | 45.14 | 3,360,976 | +1.89(+4.37%) |
Jan 29, 2016 | 41.68 | 43.29 | 41.60 | 43.25 | 2,294,048 | +1.72(+4.14%) |
Jan 28, 2016 | 42.97 | 42.99 | 40.45 | 41.53 | 2,959,360 | -2.53(-5.74%) |
Jan 27, 2016 | 45.32 | 45.69 | 43.58 | 44.06 | 1,834,739 | -1.43(-3.14%) |
Jan 26, 2016 | 45.18 | 45.82 | 44.68 | 45.49 | 1,149,473 | +0.31(+0.69%) |
Jan 25, 2016 | 45.49 | 45.75 | 44.80 | 45.18 | 1,095,239 | -0.48(-1.05%) |
Jan 22, 2016 | 46.37 | 46.66 | 45.51 | 45.66 | 855,697 | -0.15(-0.33%) |
Jan 21, 2016 | 46.01 | 47.19 | 45.52 | 45.81 | 1,214,921 | -0.20(-0.43%) |
Jan 20, 2016 | 43.78 | 46.58 | 43.64 | 46.01 | 2,949,853 | +1.46(+3.28%) |
Jan 19, 2016 | 46.75 | 47.49 | 43.53 | 44.55 | 1,913,937 | -2.00(-4.30%) |
Jan 15, 2016 | 47.58 | 46.55 | 46.55 | 46.55 | 1,302,500 | -1.02(-2.14%) |
Jan 14, 2016 | 46.96 | 48.25 | 46.09 | 47.57 | 1,118,377 | +0.65(+1.39%) |
Jan 13, 2016 | 48.38 | 48.52 | 46.81 | 46.92 | 1,366,936 | -1.09(-2.27%) |
Jan 12, 2016 | 48.89 | 48.89 | 47.25 | 48.01 | 1,634,958 | -0.52(-1.07%) |
Jan 11, 2016 | 49.15 | 49.51 | 47.69 | 48.53 | 1,947,580 | -0.29(-0.59%) |
Jan 08, 2016 | 49.31 | 49.98 | 48.70 | 48.82 | 3,349,802 | -0.26(-0.53%) |
Jan 07, 2016 | 49.82 | 51.29 | 48.74 | 49.08 | 2,549,072 | -1.68(-3.31%) |
Jan 06, 2016 | 49.66 | 52.13 | 47.91 | 50.76 | 7,227,792 | -5.98(-10.54%) |
Jan 05, 2016 | 58.65 | 58.92 | 56.63 | 56.74 | 1,986,837 | -1.95(-3.32%) |
Jan 04, 2016 | 59.00 | 59.22 | 58.16 | 58.69 | 867,812 | -0.97(-1.63%) |
Dec 31, 2015 | 60.11 | 59.66 | 59.66 | 59.66 | 439,100 | -0.62(-1.03%) |
Dec 30, 2015 | 60.83 | 61.10 | 60.26 | 60.28 | 273,447 | -0.33(-0.54%) |
Dec 29, 2015 | 60.09 | 60.93 | 60.03 | 60.61 | 369,607 | +0.84(+1.41%) |
Dec 28, 2015 | 60.02 | 60.33 | 59.44 | 59.77 | 482,870 | -0.43(-0.71%) |
Dec 24, 2015 | 60.58 | 60.20 | 60.20 | 60.20 | 345,400 | -0.52(-0.86%) |
Dec 23, 2015 | 60.84 | 61.06 | 60.13 | 60.72 | 412,262 | +0.19(+0.31%) |
Dec 22, 2015 | 59.67 | 60.64 | 59.42 | 60.53 | 1,156,600 | +1.13(+1.90%) |
Dec 21, 2015 | 59.31 | 59.57 | 58.74 | 59.40 | 769,707 | +0.28(+0.47%) |
Dec 18, 2015 | 58.54 | 59.59 | 57.89 | 59.12 | 1,916,436 | -0.64(-1.07%) |
Dec 17, 2015 | 61.62 | 61.96 | 59.74 | 59.76 | 1,968,406 | -1.71(-2.78%) |
Dec 16, 2015 | 61.58 | 61.61 | 60.25 | 61.47 | 898,158 | +0.43(+0.70%) |
Dec 15, 2015 | 61.52 | 61.69 | 60.68 | 61.04 | 589,831 | -0.07(-0.11%) |
Dec 14, 2015 | 61.45 | 61.73 | 60.13 | 61.11 | 964,559 | -0.13(-0.21%) |
Dec 11, 2015 | 62.00 | 62.27 | 61.16 | 61.24 | 557,498 | -1.55(-2.47%) |
Dec 10, 2015 | 63.09 | 64.07 | 62.70 | 62.79 | 478,745 | -0.23(-0.36%) |
Dec 09, 2015 | 62.23 | 64.09 | 61.87 | 63.02 | 1,453,993 | +0.51(+0.82%) |
Dec 08, 2015 | 62.41 | 63.05 | 62.06 | 62.51 | 855,738 | -0.66(-1.04%) |
Dec 07, 2015 | 63.54 | 63.54 | 62.51 | 63.17 | 705,131 | -0.36(-0.57%) |
Dec 04, 2015 | 63.16 | 63.90 | 62.93 | 63.53 | 622,237 | +0.60(+0.95%) |
Dec 03, 2015 | 64.35 | 64.54 | 62.50 | 62.93 | 748,724 | -1.35(-2.10%) |
Dec 02, 2015 | 64.36 | 64.52 | 63.75 | 64.28 | 685,389 | -0.20(-0.31%) |