Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.76 | 48.12 | 47.21 | 47.22 | 1,356,233 | -0.68(-1.43%) |
Feb 26, 2016 | 47.71 | 48.61 | 47.18 | 47.90 | 2,161,974 | +0.57(+1.21%) |
Feb 25, 2016 | 46.73 | 47.40 | 46.33 | 47.33 | 1,617,230 | +0.64(+1.36%) |
Feb 24, 2016 | 46.59 | 46.80 | 45.15 | 46.69 | 2,146,705 | -0.81(-1.71%) |
Feb 23, 2016 | 48.14 | 48.16 | 46.89 | 47.50 | 2,080,772 | -0.92(-1.90%) |
Feb 22, 2016 | 47.78 | 48.63 | 47.78 | 48.43 | 1,531,314 | +1.21(+2.56%) |
Feb 19, 2016 | 46.61 | 47.38 | 46.18 | 47.22 | 1,406,049 | +0.24(+0.51%) |
Feb 18, 2016 | 47.56 | 47.56 | 46.49 | 46.98 | 1,996,063 | -0.42(-0.89%) |
Feb 17, 2016 | 46.88 | 47.99 | 46.88 | 47.40 | 2,145,147 | +1.08(+2.33%) |
Feb 16, 2016 | 46.02 | 46.78 | 45.58 | 46.32 | 2,737,675 | +1.11(+2.46%) |
Feb 12, 2016 | 44.38 | 45.21 | 45.21 | 45.21 | 2,627,060 | +1.87(+4.31%) |
Feb 11, 2016 | 43.91 | 44.47 | 43.24 | 43.34 | 4,751,203 | -1.91(-4.22%) |
Feb 10, 2016 | 46.56 | 46.96 | 45.22 | 45.25 | 2,610,474 | -0.87(-1.88%) |
Feb 09, 2016 | 45.39 | 46.41 | 44.78 | 46.11 | 2,893,108 | +0.21(+0.47%) |
Feb 08, 2016 | 46.96 | 48.07 | 45.30 | 45.90 | 3,419,025 | -1.83(-3.83%) |
Feb 05, 2016 | 47.87 | 48.40 | 47.58 | 47.73 | 2,644,657 | -0.25(-0.53%) |
Feb 04, 2016 | 47.08 | 48.08 | 47.08 | 47.98 | 1,951,660 | +0.70(+1.48%) |
Feb 03, 2016 | 47.62 | 47.66 | 45.68 | 47.28 | 2,124,639 | +0.17(+0.37%) |
Feb 02, 2016 | 48.23 | 49.21 | 46.75 | 47.11 | 2,674,445 | -1.60(-3.28%) |
Feb 01, 2016 | 48.96 | 49.32 | 48.42 | 48.71 | 2,640,146 | -0.66(-1.34%) |
Jan 29, 2016 | 47.81 | 49.37 | 47.18 | 49.37 | 2,307,281 | +1.84(+3.86%) |
Jan 28, 2016 | 47.95 | 48.36 | 46.79 | 47.53 | 2,081,718 | -0.03(-0.07%) |
Jan 27, 2016 | 47.64 | 49.16 | 47.19 | 47.56 | 2,592,794 | -0.03(-0.07%) |
Jan 26, 2016 | 47.01 | 48.06 | 46.80 | 47.59 | 2,989,976 | +0.84(+1.80%) |
Jan 25, 2016 | 47.66 | 47.93 | 46.71 | 46.75 | 2,555,345 | -1.30(-2.70%) |
Jan 22, 2016 | 48.18 | 48.52 | 47.46 | 48.05 | 4,370,450 | +1.12(+2.39%) |
Jan 21, 2016 | 49.33 | 49.52 | 46.90 | 46.92 | 4,784,282 | -1.92(-3.94%) |
Jan 20, 2016 | 50.10 | 50.10 | 47.85 | 48.85 | 5,063,873 | -1.99(-3.91%) |
Jan 19, 2016 | 51.59 | 51.99 | 50.47 | 50.84 | 2,860,177 | +0.12(+0.24%) |
Jan 15, 2016 | 50.85 | 50.72 | 50.72 | 50.72 | 3,265,528 | -1.56(-2.98%) |
Jan 14, 2016 | 52.00 | 52.92 | 51.03 | 52.28 | 1,888,525 | +0.79(+1.53%) |
Jan 13, 2016 | 52.94 | 53.17 | 51.37 | 51.49 | 2,745,434 | -1.24(-2.35%) |
Jan 12, 2016 | 53.09 | 53.14 | 51.95 | 52.73 | 1,675,902 | +0.33(+0.64%) |
Jan 11, 2016 | 53.02 | 53.75 | 51.79 | 52.39 | 1,444,796 | -0.03(-0.06%) |
Jan 08, 2016 | 54.08 | 54.08 | 52.35 | 52.43 | 1,603,804 | -0.99(-1.86%) |
Jan 07, 2016 | 53.57 | 54.23 | 53.13 | 53.42 | 1,704,324 | -1.46(-2.65%) |
Jan 06, 2016 | 55.02 | 55.33 | 54.62 | 54.88 | 1,492,180 | -1.34(-2.38%) |
Jan 05, 2016 | 56.35 | 56.56 | 55.80 | 56.21 | 1,086,339 | +0.08(+0.14%) |
Jan 04, 2016 | 55.89 | 56.38 | 55.39 | 56.13 | 2,241,627 | -1.19(-2.08%) |
Dec 31, 2015 | 57.69 | 57.32 | 57.32 | 57.32 | 1,238,705 | -0.59(-1.02%) |
Dec 30, 2015 | 58.30 | 58.70 | 57.91 | 57.91 | 742,268 | -0.60(-1.02%) |
Dec 29, 2015 | 58.39 | 58.95 | 58.18 | 58.51 | 814,505 | +0.54(+0.93%) |
Dec 28, 2015 | 57.87 | 58.01 | 57.42 | 57.97 | 848,411 | -0.05(-0.08%) |
Dec 24, 2015 | 57.89 | 58.02 | 58.02 | 58.02 | 481,397 | -0.11(-0.19%) |
Dec 23, 2015 | 57.52 | 58.18 | 57.44 | 58.13 | 944,372 | +0.84(+1.47%) |
Dec 22, 2015 | 57.10 | 57.83 | 56.43 | 57.29 | 1,190,450 | +0.71(+1.25%) |
Dec 21, 2015 | 56.12 | 56.81 | 56.12 | 56.58 | 967,984 | +0.87(+1.56%) |
Dec 18, 2015 | 56.31 | 56.81 | 55.65 | 55.71 | 3,459,127 | -1.52(-2.65%) |
Dec 17, 2015 | 59.27 | 59.27 | 57.14 | 57.23 | 1,653,454 | -1.65(-2.81%) |
Dec 16, 2015 | 58.62 | 59.31 | 57.76 | 58.88 | 2,330,881 | +1.09(+1.88%) |
Dec 15, 2015 | 56.26 | 58.27 | 56.19 | 57.79 | 2,071,841 | +2.11(+3.78%) |
Dec 14, 2015 | 55.97 | 56.32 | 54.47 | 55.69 | 2,677,916 | -0.06(-0.11%) |
Dec 11, 2015 | 56.48 | 56.82 | 55.45 | 55.75 | 1,760,655 | -1.61(-2.80%) |
Dec 10, 2015 | 57.51 | 58.25 | 57.29 | 57.36 | 1,980,330 | -0.28(-0.48%) |
Dec 09, 2015 | 58.59 | 59.07 | 57.32 | 57.63 | 2,118,689 | -1.46(-2.48%) |
Dec 08, 2015 | 60.03 | 60.25 | 58.84 | 59.10 | 2,473,960 | -0.23(-0.39%) |
Dec 07, 2015 | 59.96 | 60.00 | 58.89 | 59.33 | 1,029,900 | -0.73(-1.22%) |
Dec 04, 2015 | 58.40 | 60.16 | 57.76 | 60.06 | 2,079,486 | +2.19(+3.79%) |
Dec 03, 2015 | 59.19 | 59.32 | 57.64 | 57.87 | 2,319,085 | -1.14(-1.93%) |
Dec 02, 2015 | 59.54 | 59.75 | 58.93 | 59.00 | 1,936,024 | -0.37(-0.62%) |