Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.79 | 51.40 | 50.57 | 51.12 | 1,419,435 | +0.11(+0.22%) |
Feb 26, 2016 | 50.97 | 51.50 | 50.78 | 51.01 | 1,996,111 | +0.00(+0.00%) |
Feb 25, 2016 | 50.71 | 51.12 | 50.30 | 51.01 | 1,105,141 | +0.34(+0.66%) |
Feb 24, 2016 | 49.95 | 50.79 | 49.18 | 50.67 | 2,549,826 | +0.37(+0.73%) |
Feb 23, 2016 | 49.91 | 51.10 | 49.62 | 50.30 | 2,711,679 | +0.58(+1.16%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.09 | 49.73 | 1,536,943 | +0.76(+1.55%) |
Feb 19, 2016 | 49.24 | 49.48 | 48.22 | 48.97 | 1,893,796 | -0.26(-0.54%) |
Feb 18, 2016 | 48.99 | 49.50 | 48.51 | 49.23 | 2,037,829 | -0.02(-0.03%) |
Feb 17, 2016 | 47.73 | 49.34 | 47.53 | 49.25 | 2,952,396 | +1.60(+3.36%) |
Feb 16, 2016 | 47.06 | 48.01 | 46.94 | 47.65 | 1,688,055 | +0.70(+1.48%) |
Feb 12, 2016 | 46.12 | 46.95 | 46.95 | 46.95 | 1,706,965 | +1.22(+2.68%) |
Feb 11, 2016 | 45.68 | 46.37 | 44.63 | 45.73 | 4,757,561 | -0.36(-0.78%) |
Feb 10, 2016 | 47.21 | 47.28 | 46.08 | 46.09 | 3,194,152 | -0.71(-1.52%) |
Feb 09, 2016 | 46.97 | 47.33 | 46.40 | 46.80 | 4,427,278 | -0.85(-1.78%) |
Feb 08, 2016 | 46.97 | 47.86 | 46.59 | 47.65 | 2,725,112 | +0.44(+0.93%) |
Feb 05, 2016 | 48.98 | 49.18 | 47.06 | 47.21 | 3,039,120 | -2.02(-4.11%) |
Feb 04, 2016 | 49.34 | 49.69 | 48.82 | 49.23 | 2,132,269 | -0.33(-0.66%) |
Feb 03, 2016 | 49.90 | 50.02 | 48.45 | 49.56 | 2,098,204 | -0.18(-0.35%) |
Feb 02, 2016 | 50.14 | 50.72 | 49.37 | 49.74 | 2,974,017 | -0.94(-1.86%) |
Feb 01, 2016 | 50.29 | 51.12 | 49.66 | 50.68 | 2,480,698 | +0.22(+0.43%) |
Jan 29, 2016 | 50.18 | 50.61 | 49.29 | 50.46 | 3,245,252 | -0.16(-0.32%) |
Jan 28, 2016 | 50.06 | 51.20 | 49.82 | 50.62 | 3,051,634 | +0.54(+1.07%) |
Jan 27, 2016 | 49.82 | 50.54 | 49.46 | 50.09 | 3,404,618 | -0.06(-0.11%) |
Jan 26, 2016 | 48.98 | 50.17 | 48.74 | 50.14 | 2,580,717 | +0.95(+1.94%) |
Jan 25, 2016 | 49.70 | 50.09 | 49.06 | 49.19 | 3,045,409 | -0.37(-0.74%) |
Jan 22, 2016 | 48.74 | 49.80 | 48.63 | 49.56 | 2,299,684 | +1.29(+2.67%) |
Jan 21, 2016 | 47.61 | 48.61 | 47.13 | 48.27 | 3,369,723 | +0.52(+1.09%) |
Jan 20, 2016 | 47.95 | 48.28 | 46.37 | 47.75 | 2,700,079 | -0.93(-1.91%) |
Jan 19, 2016 | 48.83 | 49.22 | 48.30 | 48.68 | 2,203,023 | +0.48(+1.00%) |
Jan 15, 2016 | 48.48 | 48.20 | 48.20 | 48.20 | 2,115,837 | -1.15(-2.34%) |
Jan 14, 2016 | 49.50 | 49.62 | 48.18 | 49.35 | 3,240,052 | -0.15(-0.31%) |
Jan 13, 2016 | 50.00 | 50.56 | 49.48 | 49.50 | 3,582,811 | -0.52(-1.04%) |
Jan 12, 2016 | 49.87 | 50.10 | 49.14 | 50.02 | 2,645,002 | +0.44(+0.89%) |
Jan 11, 2016 | 49.93 | 50.14 | 49.29 | 49.58 | 2,619,818 | -0.04(-0.08%) |
Jan 08, 2016 | 50.14 | 50.73 | 49.52 | 49.62 | 2,446,958 | -0.38(-0.75%) |
Jan 07, 2016 | 49.84 | 50.54 | 49.67 | 50.00 | 3,232,763 | -0.35(-0.70%) |
Jan 06, 2016 | 50.28 | 50.90 | 50.06 | 50.35 | 2,500,529 | -0.38(-0.74%) |
Jan 05, 2016 | 50.41 | 50.73 | 49.79 | 50.73 | 2,615,539 | +0.91(+1.82%) |
Jan 04, 2016 | 49.93 | 50.08 | 49.49 | 49.82 | 2,381,962 | -0.71(-1.40%) |
Dec 31, 2015 | 50.92 | 50.53 | 50.53 | 50.53 | 1,079,361 | -0.52(-1.01%) |
Dec 30, 2015 | 51.25 | 51.50 | 50.99 | 51.05 | 968,104 | -0.13(-0.25%) |
Dec 29, 2015 | 51.35 | 51.51 | 51.11 | 51.17 | 1,538,764 | +0.12(+0.23%) |
Dec 28, 2015 | 51.26 | 51.39 | 50.46 | 51.05 | 1,628,221 | -0.21(-0.40%) |
Dec 24, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 784,772 | +0.05(+0.09%) |
Dec 23, 2015 | 51.09 | 51.53 | 50.93 | 51.21 | 1,825,986 | +0.33(+0.66%) |
Dec 22, 2015 | 50.90 | 51.12 | 50.23 | 50.88 | 2,866,748 | +0.30(+0.60%) |
Dec 21, 2015 | 49.95 | 50.80 | 49.79 | 50.58 | 3,220,720 | +0.95(+1.92%) |
Dec 18, 2015 | 47.35 | 50.05 | 47.23 | 49.62 | 10,164,244 | +3.26(+7.04%) |
Dec 17, 2015 | 47.16 | 47.68 | 46.36 | 46.36 | 2,789,106 | -0.71(-1.52%) |
Dec 16, 2015 | 47.23 | 47.75 | 46.22 | 47.08 | 3,104,026 | +0.23(+0.49%) |
Dec 15, 2015 | 46.81 | 47.32 | 46.31 | 46.85 | 3,168,549 | +0.33(+0.70%) |
Dec 14, 2015 | 45.96 | 47.00 | 45.77 | 46.52 | 2,081,660 | +0.65(+1.42%) |
Dec 11, 2015 | 45.31 | 45.96 | 45.23 | 45.87 | 1,598,737 | +0.02(+0.03%) |
Dec 10, 2015 | 46.23 | 46.61 | 45.73 | 45.85 | 2,160,361 | -0.27(-0.59%) |
Dec 09, 2015 | 46.52 | 47.43 | 46.04 | 46.12 | 1,816,660 | -0.87(-1.84%) |
Dec 08, 2015 | 46.42 | 47.42 | 46.24 | 46.99 | 3,111,618 | +0.21(+0.44%) |
Dec 07, 2015 | 45.65 | 46.95 | 45.65 | 46.78 | 2,531,121 | +1.18(+2.59%) |
Dec 04, 2015 | 44.09 | 45.74 | 43.96 | 45.60 | 2,024,130 | +1.77(+4.04%) |
Dec 03, 2015 | 44.80 | 45.23 | 43.68 | 43.83 | 2,056,486 | -0.87(-1.95%) |
Dec 02, 2015 | 44.85 | 45.07 | 44.51 | 44.70 | 1,589,240 | -0.33(-0.74%) |