Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.59 | 50.27 | 49.25 | 49.29 | 2,788,793 | -0.29(-0.58%) |
Feb 26, 2016 | 49.82 | 50.42 | 49.58 | 49.58 | 2,519,367 | -0.22(-0.45%) |
Feb 25, 2016 | 49.06 | 49.87 | 49.06 | 49.81 | 1,940,525 | +0.99(+2.03%) |
Feb 24, 2016 | 48.63 | 49.07 | 48.41 | 48.81 | 1,524,988 | -0.12(-0.24%) |
Feb 23, 2016 | 49.31 | 49.86 | 48.51 | 48.93 | 1,242,313 | -0.49(-1.00%) |
Feb 22, 2016 | 48.59 | 49.61 | 48.28 | 49.43 | 1,835,222 | +1.48(+3.08%) |
Feb 19, 2016 | 47.61 | 48.25 | 47.13 | 47.95 | 1,818,005 | +0.11(+0.23%) |
Feb 18, 2016 | 47.05 | 48.03 | 46.15 | 47.84 | 2,985,264 | +0.59(+1.25%) |
Feb 17, 2016 | 47.08 | 47.56 | 46.79 | 47.24 | 1,903,047 | +0.60(+1.30%) |
Feb 16, 2016 | 46.95 | 47.11 | 45.96 | 46.64 | 1,248,828 | +0.13(+0.28%) |
Feb 12, 2016 | 46.27 | 46.51 | 46.51 | 46.51 | 1,620,753 | +0.87(+1.91%) |
Feb 11, 2016 | 45.56 | 45.87 | 45.09 | 45.64 | 1,943,655 | -0.59(-1.28%) |
Feb 10, 2016 | 46.45 | 47.05 | 46.20 | 46.23 | 959,825 | -0.05(-0.11%) |
Feb 09, 2016 | 46.01 | 46.63 | 45.72 | 46.28 | 1,171,324 | -0.14(-0.31%) |
Feb 08, 2016 | 46.89 | 46.92 | 45.98 | 46.42 | 1,791,772 | -0.59(-1.25%) |
Feb 05, 2016 | 48.30 | 48.60 | 46.74 | 47.01 | 1,984,407 | -1.56(-3.21%) |
Feb 04, 2016 | 47.40 | 48.62 | 46.95 | 48.57 | 1,396,507 | +0.18(+0.37%) |
Feb 03, 2016 | 48.32 | 48.59 | 47.58 | 48.39 | 1,657,877 | +0.41(+0.85%) |
Feb 02, 2016 | 48.47 | 48.47 | 47.38 | 47.98 | 1,274,565 | -0.56(-1.15%) |
Feb 01, 2016 | 48.02 | 48.81 | 47.59 | 48.54 | 1,304,269 | +0.37(+0.77%) |
Jan 29, 2016 | 47.49 | 48.20 | 46.55 | 48.16 | 1,705,250 | +1.20(+2.55%) |
Jan 28, 2016 | 47.37 | 47.65 | 46.71 | 46.97 | 2,050,242 | -0.22(-0.47%) |
Jan 27, 2016 | 48.26 | 48.52 | 46.81 | 47.19 | 1,861,850 | -1.22(-2.51%) |
Jan 26, 2016 | 48.09 | 48.64 | 48.04 | 48.41 | 1,631,419 | +0.38(+0.80%) |
Jan 25, 2016 | 48.38 | 48.93 | 47.42 | 48.02 | 1,230,336 | -0.59(-1.22%) |
Jan 22, 2016 | 47.45 | 48.89 | 47.30 | 48.62 | 1,663,240 | +1.79(+3.83%) |
Jan 21, 2016 | 46.76 | 47.62 | 46.37 | 46.82 | 2,039,040 | +0.34(+0.73%) |
Jan 20, 2016 | 46.90 | 46.99 | 45.44 | 46.48 | 4,663,880 | -0.89(-1.88%) |
Jan 19, 2016 | 47.66 | 48.18 | 47.15 | 47.37 | 1,943,463 | +0.28(+0.60%) |
Jan 15, 2016 | 46.67 | 47.09 | 47.09 | 47.09 | 3,427,183 | -0.51(-1.06%) |
Jan 14, 2016 | 48.39 | 48.71 | 47.53 | 47.60 | 2,443,261 | -0.67(-1.38%) |
Jan 13, 2016 | 48.78 | 49.55 | 48.21 | 48.26 | 1,242,074 | -0.42(-0.86%) |
Jan 12, 2016 | 49.27 | 49.38 | 48.29 | 48.68 | 1,821,890 | +0.02(+0.05%) |
Jan 11, 2016 | 48.78 | 49.10 | 48.54 | 48.66 | 1,391,141 | -0.02(-0.05%) |
Jan 08, 2016 | 50.02 | 50.37 | 48.63 | 48.68 | 1,701,049 | -1.20(-2.40%) |
Jan 07, 2016 | 49.71 | 50.41 | 49.47 | 49.88 | 1,643,468 | -0.63(-1.25%) |
Jan 06, 2016 | 50.37 | 50.95 | 50.13 | 50.51 | 1,120,548 | -0.45(-0.88%) |
Jan 05, 2016 | 49.22 | 51.20 | 49.22 | 50.96 | 1,629,318 | +1.89(+3.85%) |
Jan 04, 2016 | 49.34 | 49.87 | 48.58 | 49.07 | 1,076,703 | -0.77(-1.55%) |
Dec 31, 2015 | 50.42 | 49.85 | 49.85 | 49.85 | 1,505,008 | -0.59(-1.18%) |
Dec 30, 2015 | 50.39 | 50.94 | 50.28 | 50.44 | 1,157,290 | -0.06(-0.11%) |
Dec 29, 2015 | 50.22 | 50.75 | 50.10 | 50.49 | 863,190 | +0.42(+0.84%) |
Dec 28, 2015 | 49.46 | 50.09 | 49.30 | 50.07 | 935,489 | +0.55(+1.11%) |
Dec 24, 2015 | 49.62 | 49.52 | 49.52 | 49.52 | 464,112 | -0.32(-0.63%) |
Dec 23, 2015 | 49.10 | 49.86 | 48.96 | 49.84 | 903,969 | +0.86(+1.75%) |
Dec 22, 2015 | 49.23 | 49.38 | 48.92 | 48.98 | 1,590,240 | -0.05(-0.10%) |
Dec 21, 2015 | 48.27 | 49.06 | 48.17 | 49.03 | 2,194,145 | +1.15(+2.40%) |
Dec 18, 2015 | 49.07 | 49.51 | 47.85 | 47.88 | 2,990,453 | -1.45(-2.93%) |
Dec 17, 2015 | 49.57 | 49.81 | 49.27 | 49.33 | 1,565,166 | -0.36(-0.72%) |
Dec 16, 2015 | 48.97 | 49.82 | 48.97 | 49.68 | 1,435,281 | +0.92(+1.89%) |
Dec 15, 2015 | 47.80 | 49.04 | 47.79 | 48.76 | 1,878,252 | +1.41(+2.99%) |
Dec 14, 2015 | 47.66 | 47.75 | 47.08 | 47.35 | 2,401,406 | -0.28(-0.58%) |
Dec 11, 2015 | 47.56 | 48.50 | 47.44 | 47.63 | 2,194,760 | -0.45(-0.94%) |
Dec 10, 2015 | 48.42 | 48.92 | 48.05 | 48.08 | 1,375,933 | -0.25(-0.52%) |
Dec 09, 2015 | 48.23 | 48.62 | 47.71 | 48.33 | 1,860,526 | -0.10(-0.22%) |
Dec 08, 2015 | 48.57 | 48.78 | 48.18 | 48.44 | 1,822,927 | -0.35(-0.71%) |
Dec 07, 2015 | 48.59 | 49.02 | 48.28 | 48.78 | 1,913,544 | -0.01(-0.03%) |
Dec 04, 2015 | 47.65 | 48.84 | 47.57 | 48.80 | 2,468,767 | +1.62(+3.43%) |
Dec 03, 2015 | 47.32 | 47.50 | 46.92 | 47.18 | 2,466,314 | -0.28(-0.59%) |
Dec 02, 2015 | 48.73 | 48.85 | 47.41 | 47.45 | 2,010,829 | -1.43(-2.92%) |