Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.78 | 48.26 | 47.54 | 47.67 | 4,971,057 | -0.04(-0.08%) |
Feb 26, 2016 | 47.67 | 47.93 | 47.06 | 47.71 | 4,794,314 | +0.03(+0.07%) |
Feb 25, 2016 | 47.27 | 47.71 | 47.08 | 47.68 | 3,272,654 | +0.81(+1.73%) |
Feb 24, 2016 | 47.04 | 47.39 | 46.18 | 46.86 | 2,931,517 | -0.37(-0.79%) |
Feb 23, 2016 | 47.91 | 48.14 | 47.04 | 47.23 | 2,594,780 | -0.25(-0.53%) |
Feb 22, 2016 | 47.15 | 47.75 | 47.12 | 47.48 | 2,682,987 | +0.69(+1.48%) |
Feb 19, 2016 | 46.68 | 47.19 | 46.39 | 46.79 | 2,316,615 | +0.10(+0.21%) |
Feb 18, 2016 | 46.28 | 46.84 | 46.01 | 46.70 | 2,873,308 | +0.34(+0.73%) |
Feb 17, 2016 | 46.29 | 46.64 | 46.14 | 46.36 | 3,458,065 | +0.17(+0.36%) |
Feb 16, 2016 | 46.10 | 46.27 | 45.53 | 46.19 | 2,382,413 | +0.57(+1.25%) |
Feb 12, 2016 | 45.86 | 45.62 | 45.62 | 45.62 | 2,981,032 | +0.36(+0.81%) |
Feb 11, 2016 | 45.25 | 45.52 | 44.71 | 45.26 | 3,540,252 | -0.67(-1.46%) |
Feb 10, 2016 | 45.99 | 46.68 | 45.70 | 45.93 | 1,910,169 | +0.28(+0.60%) |
Feb 09, 2016 | 46.04 | 46.36 | 45.56 | 45.65 | 3,297,984 | -0.57(-1.23%) |
Feb 08, 2016 | 46.90 | 47.09 | 45.38 | 46.22 | 4,354,925 | -0.87(-1.85%) |
Feb 05, 2016 | 48.60 | 48.73 | 46.91 | 47.09 | 3,473,488 | -1.72(-3.51%) |
Feb 04, 2016 | 48.17 | 49.23 | 47.66 | 48.81 | 3,559,955 | +0.38(+0.78%) |
Feb 03, 2016 | 48.51 | 48.58 | 46.97 | 48.43 | 4,844,810 | +0.05(+0.11%) |
Feb 02, 2016 | 49.28 | 49.42 | 47.86 | 48.38 | 4,355,964 | -0.72(-1.47%) |
Feb 01, 2016 | 48.76 | 49.79 | 48.50 | 49.10 | 3,348,692 | -0.23(-0.47%) |
Jan 29, 2016 | 49.03 | 49.42 | 47.95 | 49.33 | 4,905,970 | +0.83(+1.72%) |
Jan 28, 2016 | 49.99 | 50.16 | 48.42 | 48.50 | 4,269,146 | -1.59(-3.17%) |
Jan 27, 2016 | 50.97 | 50.97 | 49.67 | 50.09 | 2,560,059 | -0.94(-1.84%) |
Jan 26, 2016 | 50.14 | 51.13 | 49.98 | 51.03 | 2,725,700 | +0.99(+1.97%) |
Jan 25, 2016 | 49.67 | 50.68 | 49.37 | 50.04 | 2,880,074 | +0.31(+0.62%) |
Jan 22, 2016 | 49.51 | 49.95 | 49.13 | 49.74 | 3,011,162 | +0.82(+1.67%) |
Jan 21, 2016 | 49.14 | 49.54 | 48.66 | 48.92 | 2,584,972 | +0.03(+0.05%) |
Jan 20, 2016 | 50.19 | 50.34 | 48.26 | 48.89 | 3,454,355 | -1.78(-3.51%) |
Jan 19, 2016 | 50.34 | 51.02 | 50.12 | 50.67 | 2,574,239 | +0.38(+0.76%) |
Jan 15, 2016 | 49.37 | 50.29 | 50.29 | 50.29 | 3,337,781 | +0.01(+0.01%) |
Jan 14, 2016 | 50.77 | 51.15 | 50.23 | 50.28 | 3,490,332 | -0.38(-0.76%) |
Jan 13, 2016 | 51.25 | 51.87 | 50.61 | 50.66 | 2,439,220 | -0.49(-0.96%) |
Jan 12, 2016 | 51.75 | 51.81 | 50.88 | 51.16 | 3,131,597 | +0.10(+0.20%) |
Jan 11, 2016 | 50.65 | 51.29 | 50.44 | 51.05 | 2,791,146 | +0.61(+1.22%) |
Jan 08, 2016 | 51.87 | 51.92 | 50.36 | 50.44 | 2,314,609 | -1.06(-2.06%) |
Jan 07, 2016 | 50.91 | 51.80 | 50.91 | 51.50 | 2,618,339 | -0.16(-0.31%) |
Jan 06, 2016 | 51.68 | 52.16 | 51.39 | 51.66 | 2,198,727 | -0.49(-0.94%) |
Jan 05, 2016 | 51.29 | 52.32 | 51.20 | 52.16 | 2,155,097 | +1.02(+2.00%) |
Jan 04, 2016 | 51.70 | 51.75 | 50.69 | 51.13 | 2,700,009 | -1.08(-2.07%) |
Dec 31, 2015 | 52.32 | 52.21 | 52.21 | 52.21 | 2,464,583 | -0.19(-0.37%) |
Dec 30, 2015 | 52.46 | 52.64 | 52.16 | 52.41 | 1,669,562 | -0.05(-0.10%) |
Dec 29, 2015 | 52.30 | 52.48 | 51.93 | 52.46 | 1,562,664 | +0.50(+0.96%) |
Dec 28, 2015 | 51.62 | 52.02 | 51.41 | 51.96 | 1,221,932 | +0.20(+0.40%) |
Dec 24, 2015 | 51.70 | 51.75 | 51.75 | 51.75 | 790,066 | +0.07(+0.14%) |
Dec 23, 2015 | 50.97 | 51.77 | 50.95 | 51.68 | 1,665,195 | +0.82(+1.61%) |
Dec 22, 2015 | 51.29 | 51.64 | 50.71 | 50.86 | 2,924,162 | -0.03(-0.06%) |
Dec 21, 2015 | 51.27 | 51.43 | 50.64 | 50.89 | 2,509,489 | +0.11(+0.23%) |
Dec 18, 2015 | 50.80 | 51.32 | 50.77 | 50.78 | 5,449,978 | -0.43(-0.84%) |
Dec 17, 2015 | 51.29 | 51.41 | 50.92 | 51.21 | 4,522,236 | -0.16(-0.31%) |
Dec 16, 2015 | 50.63 | 51.53 | 50.47 | 51.37 | 2,681,224 | +0.96(+1.90%) |
Dec 15, 2015 | 50.06 | 50.80 | 49.94 | 50.41 | 1,940,175 | +0.72(+1.45%) |
Dec 14, 2015 | 49.12 | 49.75 | 48.94 | 49.69 | 2,579,373 | +0.41(+0.83%) |
Dec 11, 2015 | 48.82 | 49.76 | 48.72 | 49.29 | 3,168,193 | +0.22(+0.44%) |
Dec 10, 2015 | 49.29 | 49.57 | 48.92 | 49.07 | 3,196,746 | -0.23(-0.46%) |
Dec 09, 2015 | 49.65 | 50.00 | 49.06 | 49.30 | 2,071,302 | -0.69(-1.37%) |
Dec 08, 2015 | 50.27 | 50.64 | 49.91 | 49.98 | 2,250,154 | -0.29(-0.58%) |
Dec 07, 2015 | 50.68 | 50.84 | 50.10 | 50.28 | 1,895,592 | -0.35(-0.69%) |
Dec 04, 2015 | 49.67 | 50.79 | 49.66 | 50.63 | 2,590,136 | +1.29(+2.62%) |
Dec 03, 2015 | 50.77 | 50.82 | 49.23 | 49.34 | 3,112,786 | -1.46(-2.88%) |
Dec 02, 2015 | 51.37 | 51.79 | 50.70 | 50.80 | 2,777,392 | -0.76(-1.48%) |