Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.35 | 5,999,786 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.07 | 54.11 | 4,318,918 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.21 | 53.07 | 53.99 | 3,245,925 | +0.23(+0.43%) |
Feb 24, 2016 | 52.40 | 53.87 | 52.16 | 53.76 | 4,454,894 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,401 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,474 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.46 | 53.34 | 54.37 | 7,168,136 | -0.02(-0.04%) |
Feb 18, 2016 | 55.20 | 55.30 | 54.02 | 54.39 | 6,304,352 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.66 | 8,451,153 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,136,843 | +0.74(+1.42%) |
Feb 12, 2016 | 51.85 | 51.89 | 51.89 | 51.89 | 6,493,469 | +0.67(+1.30%) |
Feb 11, 2016 | 49.83 | 51.48 | 49.62 | 51.23 | 7,803,880 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.85 | 49.75 | 50.81 | 9,423,102 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,164 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.94 | 51.22 | 8,523,675 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.58 | 50.11 | 50.66 | 8,261,171 | -1.17(-2.25%) |
Feb 04, 2016 | 53.32 | 54.55 | 51.68 | 51.83 | 11,975,694 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.11 | 52.72 | 8,295,634 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.31 | 49.55 | 50.67 | 7,447,419 | -0.84(-1.62%) |
Feb 01, 2016 | 52.27 | 52.45 | 50.94 | 51.51 | 7,823,151 | -1.76(-3.30%) |
Jan 29, 2016 | 51.07 | 53.26 | 50.98 | 53.26 | 12,942,363 | +2.29(+4.49%) |
Jan 28, 2016 | 51.19 | 51.65 | 49.59 | 50.97 | 9,819,265 | +1.32(+2.67%) |
Jan 27, 2016 | 48.60 | 50.97 | 48.19 | 49.65 | 8,028,015 | +0.72(+1.47%) |
Jan 26, 2016 | 48.53 | 49.22 | 48.09 | 48.93 | 7,212,017 | +1.11(+2.33%) |
Jan 25, 2016 | 48.76 | 49.76 | 47.77 | 47.82 | 7,265,862 | -1.56(-3.15%) |
Jan 22, 2016 | 49.16 | 49.83 | 47.54 | 49.37 | 9,808,351 | +2.28(+4.85%) |
Jan 21, 2016 | 45.74 | 47.34 | 45.56 | 47.09 | 9,302,460 | +0.95(+2.06%) |
Jan 20, 2016 | 46.63 | 47.10 | 45.07 | 46.14 | 12,644,990 | -1.42(-2.99%) |
Jan 19, 2016 | 49.14 | 49.25 | 46.69 | 47.56 | 10,146,832 | -1.03(-2.12%) |
Jan 15, 2016 | 47.45 | 48.59 | 48.59 | 48.59 | 9,581,320 | -0.94(-1.89%) |
Jan 14, 2016 | 47.01 | 50.15 | 46.59 | 49.53 | 12,382,611 | +2.79(+5.96%) |
Jan 13, 2016 | 47.78 | 48.60 | 46.45 | 46.74 | 10,126,571 | -0.44(-0.93%) |
Jan 12, 2016 | 47.53 | 47.89 | 45.52 | 47.18 | 10,333,610 | -0.19(-0.41%) |
Jan 11, 2016 | 48.72 | 48.95 | 46.41 | 47.37 | 11,792,771 | -1.51(-3.09%) |
Jan 08, 2016 | 50.11 | 50.26 | 48.71 | 48.88 | 8,015,920 | -0.84(-1.70%) |
Jan 07, 2016 | 49.58 | 50.83 | 49.29 | 49.73 | 8,480,420 | -0.91(-1.80%) |
Jan 06, 2016 | 51.65 | 51.93 | 50.11 | 50.64 | 8,709,575 | -2.39(-4.51%) |
Jan 05, 2016 | 51.99 | 53.17 | 51.68 | 53.03 | 5,766,009 | +0.87(+1.66%) |
Jan 04, 2016 | 51.92 | 52.53 | 51.36 | 52.16 | 6,173,917 | -0.15(-0.30%) |
Dec 31, 2015 | 51.40 | 52.32 | 52.32 | 52.32 | 5,967,649 | +0.46(+0.88%) |
Dec 30, 2015 | 52.05 | 53.02 | 51.75 | 51.86 | 4,053,827 | -0.91(-1.72%) |
Dec 29, 2015 | 53.61 | 53.78 | 52.35 | 52.77 | 4,527,144 | +0.15(+0.29%) |
Dec 28, 2015 | 52.49 | 52.98 | 52.21 | 52.61 | 4,549,185 | -0.94(-1.75%) |
Dec 24, 2015 | 53.56 | 53.55 | 53.55 | 53.55 | 2,851,238 | -0.01(-0.01%) |
Dec 23, 2015 | 52.84 | 53.66 | 52.54 | 53.56 | 7,298,598 | +1.73(+3.33%) |
Dec 22, 2015 | 51.31 | 52.74 | 50.87 | 51.83 | 7,436,520 | +0.65(+1.27%) |
Dec 21, 2015 | 51.34 | 51.80 | 50.47 | 51.18 | 5,859,648 | +0.14(+0.27%) |
Dec 18, 2015 | 51.40 | 51.86 | 50.94 | 51.04 | 9,081,158 | -0.36(-0.69%) |
Dec 17, 2015 | 52.80 | 53.09 | 50.80 | 51.40 | 7,428,163 | -1.90(-3.56%) |
Dec 16, 2015 | 52.96 | 53.87 | 52.25 | 53.29 | 7,188,474 | +0.33(+0.63%) |
Dec 15, 2015 | 52.13 | 53.26 | 52.09 | 52.96 | 6,888,392 | +1.39(+2.69%) |
Dec 14, 2015 | 50.69 | 51.67 | 50.21 | 51.58 | 8,546,316 | +0.48(+0.94%) |
Dec 11, 2015 | 52.09 | 52.20 | 50.79 | 51.10 | 8,216,516 | -1.85(-3.49%) |
Dec 10, 2015 | 52.36 | 53.64 | 52.12 | 52.95 | 6,466,096 | +0.36(+0.69%) |
Dec 09, 2015 | 52.16 | 53.57 | 52.06 | 52.58 | 6,426,854 | +0.50(+0.97%) |
Dec 08, 2015 | 51.54 | 52.56 | 51.02 | 52.08 | 9,910,509 | -0.98(-1.85%) |
Dec 07, 2015 | 53.54 | 54.07 | 52.27 | 53.06 | 9,980,153 | -1.84(-3.35%) |
Dec 04, 2015 | 54.66 | 55.58 | 53.31 | 54.90 | 11,639,435 | -0.54(-0.98%) |
Dec 03, 2015 | 57.95 | 58.05 | 55.06 | 55.44 | 9,095,296 | -2.20(-3.82%) |
Dec 02, 2015 | 58.18 | 59.07 | 57.41 | 57.65 | 8,644,128 | -1.06(-1.80%) |