Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.98 | 52.19 | 50.54 | 50.64 | 1,607,339 | -0.31(-0.60%) |
Feb 26, 2016 | 50.38 | 51.21 | 50.03 | 50.94 | 982,598 | +1.01(+2.02%) |
Feb 25, 2016 | 48.28 | 49.95 | 47.97 | 49.93 | 924,860 | +1.92(+4.00%) |
Feb 24, 2016 | 46.81 | 48.06 | 45.96 | 48.01 | 1,078,083 | +0.59(+1.23%) |
Feb 23, 2016 | 49.06 | 50.07 | 47.29 | 47.43 | 1,358,858 | -1.95(-3.96%) |
Feb 22, 2016 | 49.39 | 49.98 | 49.22 | 49.38 | 1,535,054 | +0.32(+0.64%) |
Feb 19, 2016 | 49.01 | 49.12 | 47.98 | 49.07 | 1,151,284 | -0.05(-0.09%) |
Feb 18, 2016 | 46.24 | 50.07 | 45.89 | 49.11 | 3,380,302 | +1.59(+3.34%) |
Feb 17, 2016 | 47.68 | 48.86 | 47.29 | 47.53 | 1,979,304 | +0.41(+0.86%) |
Feb 16, 2016 | 47.01 | 47.39 | 45.98 | 47.12 | 1,834,189 | +0.85(+1.83%) |
Feb 12, 2016 | 45.65 | 46.28 | 46.28 | 46.28 | 1,313,796 | +1.16(+2.58%) |
Feb 11, 2016 | 43.93 | 45.78 | 43.61 | 45.11 | 1,316,784 | +0.00(+0.00%) |
Feb 10, 2016 | 45.57 | 45.98 | 44.50 | 45.11 | 1,222,898 | +0.18(+0.40%) |
Feb 09, 2016 | 43.43 | 45.06 | 43.30 | 44.93 | 1,897,864 | +0.99(+2.25%) |
Feb 08, 2016 | 45.85 | 45.85 | 42.77 | 43.94 | 2,154,761 | -2.48(-5.34%) |
Feb 05, 2016 | 46.28 | 47.47 | 45.68 | 46.42 | 1,532,538 | -0.37(-0.79%) |
Feb 04, 2016 | 48.31 | 48.87 | 46.14 | 46.79 | 2,457,924 | -1.41(-2.93%) |
Feb 03, 2016 | 47.43 | 48.29 | 46.08 | 48.20 | 1,607,325 | +1.50(+3.20%) |
Feb 02, 2016 | 46.99 | 47.75 | 46.25 | 46.71 | 1,420,563 | -0.86(-1.82%) |
Feb 01, 2016 | 46.72 | 47.69 | 45.91 | 47.57 | 1,625,231 | +0.16(+0.34%) |
Jan 29, 2016 | 46.65 | 47.43 | 46.07 | 47.41 | 3,206,207 | +0.79(+1.70%) |
Jan 28, 2016 | 46.52 | 47.30 | 46.19 | 46.62 | 1,306,490 | +0.75(+1.63%) |
Jan 27, 2016 | 46.43 | 47.07 | 45.43 | 45.87 | 1,587,823 | -0.86(-1.83%) |
Jan 26, 2016 | 45.37 | 47.26 | 45.11 | 46.73 | 1,692,347 | +1.71(+3.80%) |
Jan 25, 2016 | 46.02 | 46.16 | 44.76 | 45.02 | 1,814,334 | -1.18(-2.55%) |
Jan 22, 2016 | 45.63 | 47.08 | 45.62 | 46.20 | 1,702,347 | +1.68(+3.76%) |
Jan 21, 2016 | 43.22 | 45.70 | 42.71 | 44.52 | 2,047,738 | +1.28(+2.96%) |
Jan 20, 2016 | 42.84 | 43.94 | 41.66 | 43.24 | 1,506,079 | -0.37(-0.85%) |
Jan 19, 2016 | 43.66 | 44.58 | 42.84 | 43.61 | 1,887,275 | +0.46(+1.06%) |
Jan 15, 2016 | 42.91 | 43.15 | 43.15 | 43.15 | 1,606,466 | -0.89(-2.02%) |
Jan 14, 2016 | 43.26 | 44.72 | 42.19 | 44.04 | 1,446,865 | +1.07(+2.49%) |
Jan 13, 2016 | 44.69 | 46.18 | 42.61 | 42.97 | 1,624,722 | -1.12(-2.53%) |
Jan 12, 2016 | 43.94 | 44.30 | 43.28 | 44.09 | 1,442,336 | +0.82(+1.89%) |
Jan 11, 2016 | 44.35 | 44.61 | 42.67 | 43.27 | 1,458,004 | -0.87(-1.98%) |
Jan 08, 2016 | 45.44 | 46.01 | 44.11 | 44.14 | 1,251,712 | -0.85(-1.88%) |
Jan 07, 2016 | 46.17 | 46.56 | 44.57 | 44.99 | 1,688,683 | -2.13(-4.51%) |
Jan 06, 2016 | 48.16 | 48.86 | 46.69 | 47.11 | 1,376,748 | -2.15(-4.37%) |
Jan 05, 2016 | 50.03 | 50.53 | 48.53 | 49.27 | 1,368,015 | -0.77(-1.53%) |
Jan 04, 2016 | 49.51 | 50.16 | 48.88 | 50.03 | 1,426,341 | -0.41(-0.82%) |
Dec 31, 2015 | 50.49 | 50.45 | 50.45 | 50.45 | 736,116 | -0.30(-0.59%) |
Dec 30, 2015 | 50.82 | 51.52 | 50.67 | 50.74 | 814,616 | -0.35(-0.69%) |
Dec 29, 2015 | 51.71 | 52.23 | 50.65 | 51.10 | 843,379 | -0.02(-0.04%) |
Dec 28, 2015 | 50.19 | 51.15 | 49.65 | 51.11 | 950,824 | +0.72(+1.43%) |
Dec 24, 2015 | 50.66 | 50.39 | 50.39 | 50.39 | 422,684 | -0.31(-0.60%) |
Dec 23, 2015 | 49.14 | 50.84 | 49.08 | 50.70 | 1,186,235 | +1.78(+3.65%) |
Dec 22, 2015 | 46.47 | 49.33 | 46.32 | 48.92 | 1,287,270 | +2.57(+5.54%) |
Dec 21, 2015 | 46.47 | 46.72 | 45.75 | 46.35 | 933,993 | +0.25(+0.55%) |
Dec 18, 2015 | 46.84 | 48.01 | 45.91 | 46.10 | 2,345,405 | -1.12(-2.37%) |
Dec 17, 2015 | 46.83 | 47.83 | 46.23 | 47.21 | 1,905,363 | +0.53(+1.14%) |
Dec 16, 2015 | 44.27 | 46.89 | 43.96 | 46.68 | 2,503,038 | +2.84(+6.47%) |
Dec 15, 2015 | 43.32 | 44.44 | 43.23 | 43.84 | 1,146,268 | +0.83(+1.93%) |
Dec 14, 2015 | 43.08 | 43.21 | 41.74 | 43.02 | 1,762,337 | -0.17(-0.40%) |
Dec 11, 2015 | 43.21 | 43.59 | 42.61 | 43.19 | 1,553,944 | -0.87(-1.98%) |
Dec 10, 2015 | 44.71 | 44.73 | 43.90 | 44.06 | 931,199 | -0.73(-1.62%) |
Dec 09, 2015 | 45.46 | 46.04 | 44.43 | 44.79 | 1,748,293 | +0.21(+0.48%) |
Dec 08, 2015 | 45.26 | 45.40 | 44.47 | 44.57 | 816,822 | -1.18(-2.58%) |
Dec 07, 2015 | 47.03 | 47.15 | 45.56 | 45.75 | 1,081,627 | -1.69(-3.57%) |
Dec 04, 2015 | 47.02 | 47.92 | 46.51 | 47.45 | 1,329,922 | +0.14(+0.30%) |
Dec 03, 2015 | 46.80 | 47.42 | 46.41 | 47.30 | 1,620,660 | +0.49(+1.05%) |
Dec 02, 2015 | 47.23 | 47.52 | 46.38 | 46.81 | 1,044,134 | -0.60(-1.27%) |