Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.05 | 49.80 | 48.62 | 49.30 | 11,696,765 | +0.18(+0.36%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.92 | 49.12 | 6,636,949 | -0.01(-0.02%) |
Feb 25, 2016 | 48.59 | 49.13 | 48.16 | 49.13 | 4,937,742 | +0.67(+1.37%) |
Feb 24, 2016 | 48.30 | 48.67 | 47.51 | 48.46 | 6,302,502 | -0.42(-0.85%) |
Feb 23, 2016 | 49.24 | 49.32 | 48.75 | 48.88 | 6,633,895 | -0.46(-0.93%) |
Feb 22, 2016 | 48.53 | 49.34 | 48.75 | 49.34 | 7,370,276 | +0.82(+1.68%) |
Feb 19, 2016 | 48.12 | 48.81 | 47.92 | 48.53 | 7,392,549 | +0.50(+1.03%) |
Feb 18, 2016 | 47.45 | 48.20 | 47.41 | 48.03 | 9,586,777 | +0.48(+1.01%) |
Feb 17, 2016 | 47.45 | 47.88 | 47.28 | 47.55 | 9,739,481 | +0.38(+0.81%) |
Feb 16, 2016 | 47.02 | 47.44 | 46.77 | 47.17 | 8,076,681 | +0.46(+0.99%) |
Feb 12, 2016 | 46.02 | 46.71 | 46.71 | 46.71 | 6,885,974 | +1.37(+3.03%) |
Feb 11, 2016 | 45.43 | 45.76 | 44.60 | 45.33 | 10,388,676 | -1.05(-2.26%) |
Feb 10, 2016 | 47.01 | 47.39 | 46.37 | 46.38 | 7,982,814 | -0.30(-0.65%) |
Feb 09, 2016 | 46.35 | 47.03 | 46.04 | 46.68 | 9,683,364 | +0.20(+0.44%) |
Feb 08, 2016 | 47.22 | 47.41 | 46.33 | 46.48 | 13,337,881 | -1.40(-2.93%) |
Feb 05, 2016 | 48.54 | 48.65 | 47.73 | 47.88 | 10,326,726 | -0.35(-0.74%) |
Feb 04, 2016 | 47.97 | 48.30 | 47.73 | 48.23 | 7,778,652 | +0.24(+0.50%) |
Feb 03, 2016 | 47.90 | 48.15 | 46.88 | 47.99 | 10,969,314 | +0.40(+0.84%) |
Feb 02, 2016 | 48.19 | 48.24 | 47.44 | 47.60 | 13,188,842 | -0.92(-1.90%) |
Feb 01, 2016 | 47.37 | 48.77 | 47.01 | 48.52 | 11,118,535 | +1.06(+2.24%) |
Jan 29, 2016 | 47.17 | 47.64 | 47.05 | 47.45 | 15,762,674 | +0.55(+1.17%) |
Jan 28, 2016 | 48.50 | 48.57 | 46.26 | 46.90 | 20,303,360 | -1.45(-3.01%) |
Jan 27, 2016 | 49.11 | 49.51 | 48.27 | 48.36 | 12,438,245 | -0.51(-1.03%) |
Jan 26, 2016 | 48.96 | 49.44 | 48.75 | 48.86 | 14,481,205 | +0.06(+0.13%) |
Jan 25, 2016 | 48.30 | 49.47 | 48.02 | 48.80 | 20,853,888 | -0.04(-0.07%) |
Jan 22, 2016 | 51.79 | 52.23 | 48.02 | 48.84 | 49,362,480 | -6.72(-12.10%) |
Jan 21, 2016 | 55.88 | 57.05 | 55.44 | 55.56 | 10,128,294 | -0.35(-0.62%) |
Jan 20, 2016 | 54.58 | 56.36 | 54.36 | 55.91 | 10,196,180 | +0.35(+0.62%) |
Jan 19, 2016 | 56.24 | 56.58 | 55.21 | 55.56 | 8,625,679 | -0.24(-0.43%) |
Jan 15, 2016 | 55.02 | 55.80 | 55.80 | 55.80 | 9,745,237 | -0.34(-0.60%) |
Jan 14, 2016 | 55.75 | 56.54 | 55.32 | 56.14 | 7,513,107 | +0.39(+0.70%) |
Jan 13, 2016 | 56.46 | 57.09 | 55.20 | 55.75 | 12,729,975 | -1.37(-2.41%) |
Jan 12, 2016 | 57.48 | 57.56 | 56.41 | 57.12 | 8,523,291 | +0.31(+0.55%) |
Jan 11, 2016 | 56.54 | 56.95 | 55.97 | 56.81 | 9,197,055 | +0.37(+0.66%) |
Jan 08, 2016 | 56.93 | 57.11 | 56.39 | 56.44 | 11,278,360 | -0.19(-0.33%) |
Jan 07, 2016 | 56.15 | 56.99 | 55.95 | 56.62 | 12,766,333 | -0.51(-0.90%) |
Jan 06, 2016 | 57.87 | 58.14 | 56.98 | 57.14 | 10,994,670 | -1.63(-2.78%) |
Jan 05, 2016 | 59.50 | 59.80 | 57.99 | 58.77 | 12,238,177 | -0.92(-1.54%) |
Jan 04, 2016 | 60.13 | 60.21 | 58.97 | 59.69 | 10,472,185 | -1.73(-2.82%) |
Dec 31, 2015 | 61.83 | 61.42 | 61.42 | 61.42 | 3,998,700 | -0.54(-0.87%) |
Dec 30, 2015 | 62.27 | 62.48 | 61.89 | 61.96 | 3,162,221 | -0.34(-0.55%) |
Dec 29, 2015 | 62.07 | 62.36 | 61.92 | 62.30 | 4,346,920 | +0.70(+1.13%) |
Dec 28, 2015 | 61.82 | 61.91 | 61.25 | 61.61 | 3,239,355 | -0.35(-0.57%) |
Dec 24, 2015 | 61.59 | 61.96 | 61.96 | 61.96 | 2,215,347 | +0.17(+0.27%) |
Dec 23, 2015 | 60.98 | 61.81 | 60.88 | 61.79 | 5,976,027 | +0.99(+1.63%) |
Dec 22, 2015 | 60.71 | 61.05 | 60.24 | 60.80 | 4,299,189 | +0.40(+0.66%) |
Dec 21, 2015 | 60.18 | 60.73 | 60.04 | 60.40 | 5,359,941 | +0.47(+0.78%) |
Dec 18, 2015 | 61.05 | 61.05 | 59.67 | 59.94 | 20,267,942 | -1.50(-2.44%) |
Dec 17, 2015 | 62.52 | 62.67 | 61.30 | 61.44 | 5,435,362 | -1.01(-1.61%) |
Dec 16, 2015 | 62.44 | 62.67 | 61.64 | 62.44 | 6,319,447 | +0.49(+0.80%) |
Dec 15, 2015 | 61.60 | 62.38 | 61.46 | 61.95 | 7,074,051 | +1.17(+1.92%) |
Dec 14, 2015 | 60.93 | 61.31 | 59.88 | 60.78 | 7,238,505 | -0.03(-0.04%) |
Dec 11, 2015 | 60.97 | 61.67 | 60.48 | 60.81 | 10,298,064 | -1.10(-1.78%) |
Dec 10, 2015 | 61.59 | 62.39 | 61.47 | 61.91 | 5,416,019 | +0.22(+0.36%) |
Dec 09, 2015 | 61.32 | 62.52 | 61.24 | 61.69 | 7,825,333 | -0.04(-0.07%) |
Dec 08, 2015 | 61.85 | 61.95 | 61.21 | 61.74 | 8,684,020 | -0.62(-0.99%) |
Dec 07, 2015 | 62.54 | 62.78 | 61.97 | 62.36 | 6,710,821 | -0.43(-0.69%) |
Dec 04, 2015 | 62.26 | 62.97 | 62.14 | 62.79 | 5,654,310 | +0.60(+0.97%) |
Dec 03, 2015 | 63.06 | 63.32 | 61.92 | 62.19 | 7,708,833 | -0.69(-1.10%) |
Dec 02, 2015 | 63.71 | 63.96 | 62.75 | 62.88 | 4,694,771 | -0.88(-1.39%) |