Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.53 | 52.09 | 51.52 | 52.05 | 36,531,764 | +0.55(+1.07%) |
Feb 26, 2016 | 51.32 | 51.54 | 51.26 | 51.50 | 18,553,384 | +0.34(+0.67%) |
Feb 25, 2016 | 50.92 | 51.18 | 50.74 | 51.16 | 16,459,431 | +0.27(+0.54%) |
Feb 24, 2016 | 50.42 | 50.94 | 50.35 | 50.88 | 20,956,128 | +0.08(+0.17%) |
Feb 23, 2016 | 50.74 | 50.88 | 50.53 | 50.80 | 25,859,858 | -0.10(-0.20%) |
Feb 22, 2016 | 50.73 | 50.93 | 50.67 | 50.90 | 21,270,640 | +0.44(+0.86%) |
Feb 19, 2016 | 50.15 | 50.49 | 50.08 | 50.47 | 19,814,452 | +0.10(+0.19%) |
Feb 18, 2016 | 50.51 | 50.54 | 50.34 | 50.37 | 20,379,654 | +0.05(+0.09%) |
Feb 17, 2016 | 50.17 | 50.44 | 50.12 | 50.33 | 25,155,556 | +0.41(+0.82%) |
Feb 16, 2016 | 49.93 | 50.07 | 49.85 | 49.92 | 21,700,542 | +0.05(+0.09%) |
Feb 12, 2016 | 49.31 | 49.87 | 49.87 | 49.87 | 27,308,824 | +0.73(+1.49%) |
Feb 11, 2016 | 48.98 | 49.32 | 48.81 | 49.14 | 34,088,140 | -0.33(-0.67%) |
Feb 10, 2016 | 49.67 | 49.88 | 49.37 | 49.47 | 20,131,420 | -0.07(-0.14%) |
Feb 09, 2016 | 49.46 | 49.76 | 49.32 | 49.54 | 28,743,574 | -0.19(-0.38%) |
Feb 08, 2016 | 49.90 | 49.92 | 49.58 | 49.73 | 24,075,754 | -0.59(-1.18%) |
Feb 05, 2016 | 50.70 | 50.70 | 50.23 | 50.32 | 22,510,268 | -0.38(-0.76%) |
Feb 04, 2016 | 50.85 | 50.96 | 50.66 | 50.70 | 13,830,048 | -0.16(-0.32%) |
Feb 03, 2016 | 50.77 | 50.96 | 50.46 | 50.86 | 23,791,398 | +0.25(+0.49%) |
Feb 02, 2016 | 50.73 | 50.85 | 50.59 | 50.62 | 23,756,284 | -0.36(-0.71%) |
Feb 01, 2016 | 51.20 | 51.22 | 50.90 | 50.98 | 13,638,620 | -0.30(-0.59%) |
Jan 29, 2016 | 51.23 | 51.39 | 51.18 | 51.29 | 21,982,430 | +0.17(+0.33%) |
Jan 28, 2016 | 51.17 | 51.28 | 50.93 | 51.12 | 22,606,860 | +0.26(+0.51%) |
Jan 27, 2016 | 50.92 | 51.15 | 50.70 | 50.86 | 22,514,696 | -0.08(-0.15%) |
Jan 26, 2016 | 50.69 | 50.96 | 50.57 | 50.94 | 18,569,070 | +0.45(+0.90%) |
Jan 25, 2016 | 50.83 | 50.93 | 50.47 | 50.48 | 25,429,430 | -0.50(-0.99%) |
Jan 22, 2016 | 50.71 | 51.05 | 50.61 | 50.99 | 27,291,994 | +0.77(+1.53%) |
Jan 21, 2016 | 49.88 | 50.43 | 49.68 | 50.22 | 31,019,038 | +0.34(+0.67%) |
Jan 20, 2016 | 49.82 | 50.08 | 49.04 | 49.88 | 40,155,508 | -0.34(-0.67%) |
Jan 19, 2016 | 50.42 | 50.54 | 50.06 | 50.22 | 24,698,372 | -0.17(-0.35%) |
Jan 15, 2016 | 50.24 | 50.39 | 50.39 | 50.39 | 42,221,668 | -0.67(-1.32%) |
Jan 14, 2016 | 50.88 | 51.12 | 50.63 | 51.07 | 28,713,016 | +0.23(+0.45%) |
Jan 13, 2016 | 51.45 | 51.50 | 50.77 | 50.84 | 31,463,250 | -0.57(-1.11%) |
Jan 12, 2016 | 51.67 | 51.71 | 51.29 | 51.41 | 23,526,824 | +0.05(+0.10%) |
Jan 11, 2016 | 51.66 | 51.71 | 51.30 | 51.36 | 26,155,124 | -0.08(-0.15%) |
Jan 08, 2016 | 51.77 | 51.89 | 51.42 | 51.44 | 27,676,984 | -0.14(-0.26%) |
Jan 07, 2016 | 51.53 | 51.75 | 51.50 | 51.57 | 17,011,556 | -0.34(-0.65%) |
Jan 06, 2016 | 51.70 | 51.96 | 51.70 | 51.91 | 17,501,172 | +0.00(+0.00%) |
Jan 05, 2016 | 51.97 | 52.09 | 51.79 | 51.91 | 17,765,788 | +0.10(+0.19%) |
Jan 04, 2016 | 51.75 | 51.85 | 51.53 | 51.81 | 22,862,194 | -0.31(-0.60%) |
Dec 31, 2015 | 52.06 | 52.12 | 52.12 | 52.12 | 12,267,983 | +0.03(+0.06%) |
Dec 30, 2015 | 51.99 | 52.16 | 51.86 | 52.09 | 20,322,980 | +0.04(+0.07%) |
Dec 29, 2015 | 51.85 | 52.09 | 51.84 | 52.05 | 11,572,734 | +0.30(+0.58%) |
Dec 28, 2015 | 51.90 | 51.91 | 51.67 | 51.75 | 11,056,479 | -0.31(-0.60%) |
Dec 24, 2015 | 51.97 | 52.06 | 52.06 | 52.06 | 8,169,636 | +0.11(+0.20%) |
Dec 23, 2015 | 51.80 | 52.05 | 51.74 | 51.96 | 19,932,228 | +0.33(+0.64%) |
Dec 22, 2015 | 51.09 | 51.64 | 51.06 | 51.63 | 19,534,882 | +0.62(+1.21%) |
Dec 21, 2015 | 51.28 | 51.41 | 50.88 | 51.01 | 22,486,894 | -0.16(-0.31%) |
Dec 18, 2015 | 51.19 | 51.34 | 51.05 | 51.17 | 36,599,244 | -0.19(-0.38%) |
Dec 17, 2015 | 51.92 | 52.00 | 51.35 | 51.36 | 26,957,746 | -0.58(-1.11%) |
Dec 16, 2015 | 51.73 | 52.05 | 51.51 | 51.94 | 47,513,536 | +0.39(+0.76%) |
Dec 15, 2015 | 51.35 | 51.76 | 51.32 | 51.55 | 56,475,392 | +0.83(+1.64%) |
Dec 14, 2015 | 51.09 | 51.16 | 50.32 | 50.72 | 59,876,784 | -0.44(-0.87%) |
Dec 11, 2015 | 51.82 | 51.82 | 50.59 | 51.17 | 84,288,176 | -1.04(-2.00%) |
Dec 10, 2015 | 52.29 | 52.48 | 52.11 | 52.21 | 22,079,816 | -0.22(-0.42%) |
Dec 09, 2015 | 52.16 | 52.57 | 52.15 | 52.43 | 25,960,850 | +0.27(+0.52%) |
Dec 08, 2015 | 52.39 | 52.52 | 52.09 | 52.16 | 39,163,576 | -0.66(-1.24%) |
Dec 07, 2015 | 52.97 | 53.08 | 52.77 | 52.81 | 18,634,456 | -0.37(-0.70%) |
Dec 04, 2015 | 53.28 | 53.36 | 53.08 | 53.19 | 21,801,810 | -0.12(-0.23%) |
Dec 03, 2015 | 53.35 | 53.49 | 53.22 | 53.31 | 23,763,662 | -0.14(-0.26%) |
Dec 02, 2015 | 53.52 | 53.68 | 53.42 | 53.45 | 18,450,094 | -0.11(-0.20%) |