Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.22 | 48.58 | 47.96 | 47.96 | 9,557,651 | -0.25(-0.51%) |
Feb 26, 2016 | 49.06 | 49.24 | 48.20 | 48.21 | 6,901,558 | -0.60(-1.24%) |
Feb 25, 2016 | 48.51 | 48.84 | 48.25 | 48.82 | 5,810,759 | +0.62(+1.29%) |
Feb 24, 2016 | 47.89 | 48.30 | 47.11 | 48.20 | 6,231,155 | +0.12(+0.26%) |
Feb 23, 2016 | 49.01 | 49.06 | 48.03 | 48.07 | 8,126,631 | -1.26(-2.56%) |
Feb 22, 2016 | 49.49 | 49.89 | 49.05 | 49.33 | 7,516,835 | -0.08(-0.16%) |
Feb 19, 2016 | 48.73 | 49.98 | 48.72 | 49.41 | 7,583,464 | +0.37(+0.76%) |
Feb 18, 2016 | 49.53 | 49.58 | 48.72 | 49.04 | 8,184,505 | -0.46(-0.94%) |
Feb 17, 2016 | 48.71 | 49.58 | 47.99 | 49.50 | 9,001,184 | +1.35(+2.80%) |
Feb 16, 2016 | 48.58 | 48.58 | 47.51 | 48.16 | 10,081,629 | +1.53(+3.29%) |
Feb 12, 2016 | 46.62 | 46.62 | 46.62 | 46.62 | 7,720,838 | +0.53(+1.14%) |
Feb 11, 2016 | 46.38 | 46.66 | 45.65 | 46.10 | 8,563,619 | -1.21(-2.55%) |
Feb 10, 2016 | 47.44 | 48.34 | 47.18 | 47.30 | 7,661,062 | +0.05(+0.10%) |
Feb 09, 2016 | 46.68 | 48.00 | 46.49 | 47.26 | 8,252,704 | +0.23(+0.49%) |
Feb 08, 2016 | 45.73 | 47.37 | 45.52 | 47.03 | 13,759,007 | +0.84(+1.83%) |
Feb 05, 2016 | 46.27 | 46.52 | 45.69 | 46.18 | 9,205,586 | -0.05(-0.12%) |
Feb 04, 2016 | 46.17 | 47.05 | 45.84 | 46.24 | 10,313,058 | -0.33(-0.70%) |
Feb 03, 2016 | 45.85 | 46.61 | 44.87 | 46.56 | 14,401,767 | +0.97(+2.12%) |
Feb 02, 2016 | 46.49 | 46.70 | 45.31 | 45.59 | 12,802,641 | -1.51(-3.21%) |
Feb 01, 2016 | 47.92 | 48.30 | 46.50 | 47.10 | 13,151,496 | -1.04(-2.16%) |
Jan 29, 2016 | 47.75 | 48.51 | 47.37 | 48.14 | 13,091,804 | +0.77(+1.64%) |
Jan 28, 2016 | 49.70 | 49.74 | 46.47 | 47.37 | 21,952,100 | -0.43(-0.89%) |
Jan 27, 2016 | 48.75 | 48.75 | 47.37 | 47.79 | 9,731,419 | -0.76(-1.56%) |
Jan 26, 2016 | 48.82 | 48.82 | 47.96 | 48.55 | 7,142,145 | -0.18(-0.37%) |
Jan 25, 2016 | 49.74 | 49.89 | 48.51 | 48.73 | 10,274,008 | -1.15(-2.30%) |
Jan 22, 2016 | 49.92 | 50.19 | 49.30 | 49.88 | 8,578,723 | +0.98(+2.01%) |
Jan 21, 2016 | 49.52 | 49.54 | 48.40 | 48.89 | 7,315,087 | -0.33(-0.66%) |
Jan 20, 2016 | 48.20 | 50.02 | 47.86 | 49.22 | 11,237,206 | +0.26(+0.54%) |
Jan 19, 2016 | 49.26 | 49.90 | 48.45 | 48.95 | 10,927,668 | +0.33(+0.68%) |
Jan 15, 2016 | 47.78 | 48.62 | 48.62 | 48.62 | 14,500,910 | -0.57(-1.15%) |
Jan 14, 2016 | 47.49 | 49.49 | 47.16 | 49.19 | 12,064,303 | +1.73(+3.64%) |
Jan 13, 2016 | 49.26 | 49.94 | 47.39 | 47.46 | 12,532,692 | -1.67(-3.40%) |
Jan 12, 2016 | 48.99 | 49.40 | 48.11 | 49.13 | 10,066,397 | +0.36(+0.73%) |
Jan 11, 2016 | 49.34 | 49.56 | 48.00 | 48.78 | 13,347,906 | -0.50(-1.02%) |
Jan 08, 2016 | 50.81 | 50.95 | 49.18 | 49.28 | 11,719,402 | -1.29(-2.54%) |
Jan 07, 2016 | 51.00 | 51.63 | 50.30 | 50.57 | 10,892,523 | -1.44(-2.77%) |
Jan 06, 2016 | 52.25 | 52.87 | 51.77 | 52.01 | 8,639,200 | -0.93(-1.76%) |
Jan 05, 2016 | 52.28 | 53.36 | 52.22 | 52.94 | 10,087,717 | +1.02(+1.97%) |
Jan 04, 2016 | 52.24 | 52.59 | 51.41 | 51.91 | 9,184,657 | -1.36(-2.56%) |
Dec 31, 2015 | 53.53 | 53.28 | 53.28 | 53.28 | 5,173,824 | -0.57(-1.05%) |
Dec 30, 2015 | 53.83 | 54.24 | 53.71 | 53.84 | 4,449,260 | +0.12(+0.23%) |
Dec 29, 2015 | 53.53 | 54.03 | 53.42 | 53.72 | 5,241,599 | +0.44(+0.82%) |
Dec 28, 2015 | 52.96 | 53.29 | 52.86 | 53.28 | 3,899,940 | +0.15(+0.29%) |
Dec 24, 2015 | 52.98 | 53.12 | 53.12 | 53.12 | 2,165,775 | -0.02(-0.03%) |
Dec 23, 2015 | 52.80 | 53.22 | 52.57 | 53.14 | 5,256,549 | +0.52(+1.00%) |
Dec 22, 2015 | 52.61 | 52.72 | 51.89 | 52.62 | 4,311,218 | +0.21(+0.40%) |
Dec 21, 2015 | 52.55 | 52.88 | 51.85 | 52.41 | 5,354,060 | +0.31(+0.59%) |
Dec 18, 2015 | 53.00 | 53.29 | 52.09 | 52.10 | 12,811,929 | -1.26(-2.37%) |
Dec 17, 2015 | 54.53 | 54.59 | 53.31 | 53.36 | 9,176,631 | -1.10(-2.02%) |
Dec 16, 2015 | 54.19 | 54.56 | 53.20 | 54.46 | 8,088,568 | +0.38(+0.70%) |
Dec 15, 2015 | 53.38 | 54.29 | 53.38 | 54.09 | 10,710,983 | +1.22(+2.30%) |
Dec 14, 2015 | 52.29 | 52.91 | 51.87 | 52.87 | 7,745,687 | +0.79(+1.51%) |
Dec 11, 2015 | 53.10 | 52.73 | 51.97 | 52.08 | 5,435,907 | -1.02(-1.91%) |
Dec 10, 2015 | 52.81 | 53.47 | 52.51 | 53.10 | 4,912,723 | +0.29(+0.55%) |
Dec 09, 2015 | 53.22 | 53.45 | 52.59 | 52.81 | 6,251,096 | -0.65(-1.21%) |
Dec 08, 2015 | 52.67 | 53.80 | 52.65 | 53.46 | 6,770,748 | +0.43(+0.81%) |
Dec 07, 2015 | 53.15 | 53.49 | 52.75 | 53.02 | 6,316,743 | -0.21(-0.39%) |
Dec 04, 2015 | 51.51 | 53.39 | 51.49 | 53.23 | 8,795,978 | +2.05(+4.00%) |
Dec 03, 2015 | 52.06 | 52.41 | 50.94 | 51.18 | 8,833,937 | -1.02(-1.96%) |
Dec 02, 2015 | 52.85 | 53.69 | 52.11 | 52.21 | 7,691,657 | -0.37(-0.70%) |