Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.76 | 51.46 | 50.45 | 50.49 | 1,564,316 | -0.27(-0.53%) |
Feb 26, 2016 | 50.77 | 51.45 | 50.25 | 50.76 | 2,125,747 | +0.26(+0.51%) |
Feb 25, 2016 | 49.55 | 50.52 | 48.87 | 50.50 | 1,793,085 | +1.31(+2.66%) |
Feb 24, 2016 | 48.48 | 49.37 | 47.78 | 49.19 | 1,328,101 | +0.54(+1.11%) |
Feb 23, 2016 | 49.75 | 49.75 | 48.28 | 48.65 | 2,124,568 | -1.30(-2.60%) |
Feb 22, 2016 | 49.48 | 50.41 | 49.35 | 49.95 | 1,722,450 | +0.73(+1.48%) |
Feb 19, 2016 | 47.84 | 49.57 | 47.48 | 49.22 | 1,782,967 | +1.06(+2.20%) |
Feb 18, 2016 | 48.00 | 48.40 | 47.38 | 48.16 | 1,765,873 | +0.25(+0.52%) |
Feb 17, 2016 | 46.45 | 48.30 | 46.17 | 47.91 | 2,696,735 | +1.78(+3.86%) |
Feb 16, 2016 | 45.33 | 46.16 | 45.15 | 46.13 | 2,148,843 | +1.12(+2.49%) |
Feb 12, 2016 | 44.80 | 45.01 | 45.01 | 45.01 | 1,607,900 | +0.31(+0.69%) |
Feb 11, 2016 | 43.77 | 45.05 | 43.25 | 44.70 | 2,418,905 | +0.22(+0.49%) |
Feb 10, 2016 | 44.30 | 44.84 | 43.71 | 44.48 | 1,566,284 | +0.64(+1.46%) |
Feb 09, 2016 | 44.36 | 45.46 | 43.55 | 43.84 | 1,831,251 | -0.82(-1.84%) |
Feb 08, 2016 | 43.99 | 44.69 | 43.72 | 44.66 | 2,516,314 | +0.12(+0.27%) |
Feb 05, 2016 | 44.87 | 45.20 | 44.31 | 44.54 | 1,788,031 | -0.74(-1.63%) |
Feb 04, 2016 | 44.85 | 46.00 | 44.85 | 45.28 | 1,808,190 | +0.32(+0.71%) |
Feb 03, 2016 | 44.31 | 45.06 | 43.86 | 44.96 | 1,704,403 | +0.75(+1.70%) |
Feb 02, 2016 | 45.27 | 45.27 | 43.83 | 44.21 | 2,436,497 | -1.28(-2.81%) |
Feb 01, 2016 | 44.80 | 45.93 | 44.45 | 45.49 | 3,217,139 | -0.26(-0.57%) |
Jan 29, 2016 | 45.18 | 46.35 | 44.93 | 45.75 | 4,439,477 | +0.75(+1.67%) |
Jan 28, 2016 | 44.61 | 45.45 | 44.44 | 45.00 | 3,236,130 | +0.56(+1.26%) |
Jan 27, 2016 | 46.16 | 46.79 | 44.02 | 44.44 | 7,907,404 | -4.84(-9.82%) |
Jan 26, 2016 | 48.80 | 49.40 | 47.64 | 49.28 | 3,190,318 | +0.52(+1.07%) |
Jan 25, 2016 | 49.24 | 49.92 | 48.26 | 48.76 | 2,081,864 | -0.74(-1.49%) |
Jan 22, 2016 | 49.74 | 50.34 | 48.80 | 49.50 | 1,400,658 | -0.08(-0.16%) |
Jan 21, 2016 | 49.48 | 50.66 | 49.12 | 49.58 | 1,670,421 | +0.39(+0.79%) |
Jan 20, 2016 | 48.23 | 49.61 | 46.47 | 49.19 | 4,007,172 | +0.20(+0.41%) |
Jan 19, 2016 | 52.24 | 52.48 | 48.83 | 48.99 | 2,652,179 | -3.12(-5.99%) |
Jan 15, 2016 | 50.81 | 52.11 | 52.11 | 52.11 | 2,351,100 | -0.22(-0.42%) |
Jan 14, 2016 | 52.38 | 52.65 | 51.19 | 52.33 | 1,931,941 | +0.06(+0.11%) |
Jan 13, 2016 | 53.13 | 53.56 | 51.66 | 52.27 | 1,933,346 | -0.57(-1.08%) |
Jan 12, 2016 | 53.47 | 53.99 | 52.21 | 52.84 | 2,399,335 | -0.27(-0.51%) |
Jan 11, 2016 | 54.11 | 54.11 | 52.61 | 53.11 | 2,334,170 | -0.99(-1.83%) |
Jan 08, 2016 | 54.74 | 54.97 | 53.87 | 54.10 | 2,171,680 | -0.42(-0.77%) |
Jan 07, 2016 | 54.57 | 55.62 | 54.01 | 54.52 | 2,462,850 | -0.73(-1.32%) |
Jan 06, 2016 | 56.25 | 56.32 | 54.45 | 55.25 | 3,558,505 | -1.77(-3.10%) |
Jan 05, 2016 | 56.47 | 57.27 | 55.94 | 57.02 | 2,661,396 | +0.72(+1.28%) |
Jan 04, 2016 | 55.81 | 56.85 | 55.28 | 56.30 | 2,016,525 | -0.27(-0.48%) |
Dec 31, 2015 | 56.91 | 56.57 | 56.57 | 56.57 | 1,038,200 | -0.46(-0.81%) |
Dec 30, 2015 | 56.77 | 57.43 | 56.67 | 57.03 | 1,281,560 | +0.09(+0.16%) |
Dec 29, 2015 | 57.00 | 57.49 | 56.52 | 56.94 | 1,319,268 | -0.03(-0.05%) |
Dec 28, 2015 | 57.16 | 57.36 | 56.43 | 56.97 | 861,118 | -0.39(-0.68%) |
Dec 24, 2015 | 57.39 | 57.36 | 57.36 | 57.36 | 251,500 | -0.14(-0.24%) |
Dec 23, 2015 | 56.60 | 57.52 | 56.42 | 57.50 | 1,020,488 | +0.82(+1.45%) |
Dec 22, 2015 | 56.25 | 57.03 | 56.05 | 56.68 | 1,517,430 | +0.56(+1.00%) |
Dec 21, 2015 | 56.98 | 57.00 | 55.46 | 56.12 | 1,580,868 | -0.74(-1.30%) |
Dec 18, 2015 | 57.37 | 57.53 | 56.35 | 56.86 | 2,535,057 | -0.22(-0.39%) |
Dec 17, 2015 | 58.22 | 58.24 | 56.93 | 57.08 | 1,577,957 | -0.87(-1.50%) |
Dec 16, 2015 | 58.97 | 58.97 | 57.79 | 57.95 | 1,416,258 | -0.05(-0.09%) |
Dec 15, 2015 | 57.94 | 58.59 | 57.62 | 58.00 | 1,434,041 | +0.75(+1.31%) |
Dec 14, 2015 | 59.92 | 59.92 | 56.82 | 57.25 | 2,876,852 | -1.80(-3.05%) |
Dec 11, 2015 | 58.32 | 59.59 | 58.22 | 59.05 | 1,619,152 | +0.30(+0.51%) |
Dec 10, 2015 | 58.75 | 59.69 | 58.56 | 58.75 | 1,292,509 | -0.09(-0.15%) |
Dec 09, 2015 | 59.73 | 60.18 | 58.49 | 58.84 | 1,690,062 | -1.24(-2.06%) |
Dec 08, 2015 | 60.32 | 60.83 | 59.85 | 60.08 | 1,426,245 | -0.68(-1.12%) |
Dec 07, 2015 | 60.72 | 61.00 | 59.42 | 60.76 | 1,699,855 | +1.14(+1.91%) |
Dec 04, 2015 | 59.27 | 60.10 | 58.85 | 59.62 | 1,053,034 | +0.61(+1.03%) |
Dec 03, 2015 | 60.87 | 60.96 | 58.76 | 59.01 | 2,067,923 | -1.65(-2.72%) |
Dec 02, 2015 | 61.75 | 62.00 | 60.38 | 60.66 | 1,798,674 | -1.53(-2.46%) |