Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.96 | 52.17 | 50.52 | 50.62 | 1,607,964 | -0.31(-0.60%) |
Feb 26, 2016 | 50.36 | 51.19 | 50.01 | 50.92 | 982,980 | +1.01(+2.02%) |
Feb 25, 2016 | 48.26 | 49.93 | 47.95 | 49.91 | 925,219 | +1.92(+4.00%) |
Feb 24, 2016 | 46.79 | 48.04 | 45.94 | 48.00 | 1,078,502 | +0.59(+1.23%) |
Feb 23, 2016 | 49.04 | 50.05 | 47.28 | 47.41 | 1,359,386 | -1.95(-3.96%) |
Feb 22, 2016 | 49.37 | 49.96 | 49.20 | 49.36 | 1,535,651 | +0.32(+0.64%) |
Feb 19, 2016 | 49.00 | 49.10 | 47.96 | 49.05 | 1,151,732 | -0.05(-0.09%) |
Feb 18, 2016 | 46.22 | 50.05 | 45.87 | 49.09 | 3,381,617 | +1.58(+3.34%) |
Feb 17, 2016 | 47.66 | 48.84 | 47.28 | 47.51 | 1,980,074 | +0.41(+0.86%) |
Feb 16, 2016 | 46.99 | 47.38 | 45.96 | 47.10 | 1,834,903 | +0.85(+1.83%) |
Feb 12, 2016 | 45.63 | 46.26 | 46.26 | 46.26 | 1,314,307 | +1.16(+2.58%) |
Feb 11, 2016 | 43.92 | 45.76 | 43.59 | 45.10 | 1,317,296 | +0.00(+0.00%) |
Feb 10, 2016 | 45.56 | 45.96 | 44.48 | 45.10 | 1,223,374 | +0.18(+0.40%) |
Feb 09, 2016 | 43.41 | 45.04 | 43.29 | 44.92 | 1,898,602 | +0.99(+2.25%) |
Feb 08, 2016 | 45.84 | 45.84 | 42.76 | 43.93 | 2,155,599 | -2.48(-5.34%) |
Feb 05, 2016 | 46.26 | 47.45 | 45.66 | 46.40 | 1,533,134 | -0.37(-0.79%) |
Feb 04, 2016 | 48.29 | 48.85 | 46.12 | 46.77 | 2,458,881 | -1.41(-2.93%) |
Feb 03, 2016 | 47.41 | 48.28 | 46.06 | 48.19 | 1,607,951 | +1.49(+3.20%) |
Feb 02, 2016 | 46.97 | 47.74 | 46.23 | 46.69 | 1,421,115 | -0.86(-1.82%) |
Feb 01, 2016 | 46.70 | 47.67 | 45.89 | 47.55 | 1,625,863 | +0.16(+0.34%) |
Jan 29, 2016 | 46.63 | 47.41 | 46.05 | 47.39 | 3,207,455 | +0.79(+1.70%) |
Jan 28, 2016 | 46.50 | 47.28 | 46.17 | 46.60 | 1,306,998 | +0.75(+1.63%) |
Jan 27, 2016 | 46.41 | 47.05 | 45.41 | 45.85 | 1,588,441 | -0.86(-1.83%) |
Jan 26, 2016 | 45.35 | 47.24 | 45.09 | 46.71 | 1,693,006 | +1.71(+3.80%) |
Jan 25, 2016 | 46.00 | 46.14 | 44.75 | 45.00 | 1,815,040 | -1.18(-2.55%) |
Jan 22, 2016 | 45.61 | 47.06 | 45.60 | 46.18 | 1,703,009 | +1.67(+3.76%) |
Jan 21, 2016 | 43.21 | 45.68 | 42.69 | 44.50 | 2,048,535 | +1.28(+2.96%) |
Jan 20, 2016 | 42.82 | 43.93 | 41.64 | 43.22 | 1,506,665 | -0.37(-0.85%) |
Jan 19, 2016 | 43.65 | 44.57 | 42.83 | 43.59 | 1,888,009 | +0.46(+1.06%) |
Jan 15, 2016 | 42.89 | 43.13 | 43.13 | 43.13 | 1,607,091 | -0.89(-2.02%) |
Jan 14, 2016 | 43.24 | 44.70 | 42.17 | 44.03 | 1,447,428 | +1.07(+2.49%) |
Jan 13, 2016 | 44.67 | 46.16 | 42.59 | 42.95 | 1,625,354 | -1.12(-2.53%) |
Jan 12, 2016 | 43.93 | 44.28 | 43.26 | 44.07 | 1,442,898 | +0.82(+1.89%) |
Jan 11, 2016 | 44.33 | 44.59 | 42.66 | 43.25 | 1,458,571 | -0.87(-1.98%) |
Jan 08, 2016 | 45.42 | 45.99 | 44.09 | 44.12 | 1,252,199 | -0.85(-1.88%) |
Jan 07, 2016 | 46.15 | 46.55 | 44.55 | 44.97 | 1,689,340 | -2.12(-4.51%) |
Jan 06, 2016 | 48.14 | 48.84 | 46.67 | 47.10 | 1,377,283 | -2.15(-4.37%) |
Jan 05, 2016 | 50.01 | 50.51 | 48.51 | 49.25 | 1,368,547 | -0.77(-1.53%) |
Jan 04, 2016 | 49.49 | 50.14 | 48.86 | 50.01 | 1,426,895 | -0.41(-0.82%) |
Dec 31, 2015 | 50.47 | 50.43 | 50.43 | 50.43 | 736,403 | -0.30(-0.59%) |
Dec 30, 2015 | 50.80 | 51.50 | 50.65 | 50.72 | 814,933 | -0.35(-0.69%) |
Dec 29, 2015 | 51.69 | 52.21 | 50.63 | 51.08 | 843,708 | -0.02(-0.04%) |
Dec 28, 2015 | 50.17 | 51.13 | 49.63 | 51.09 | 951,194 | +0.72(+1.43%) |
Dec 24, 2015 | 50.64 | 50.37 | 50.37 | 50.37 | 422,848 | -0.31(-0.60%) |
Dec 23, 2015 | 49.12 | 50.82 | 49.06 | 50.68 | 1,186,697 | +1.78(+3.65%) |
Dec 22, 2015 | 46.46 | 49.31 | 46.30 | 48.90 | 1,287,771 | +2.57(+5.54%) |
Dec 21, 2015 | 46.46 | 46.70 | 45.73 | 46.33 | 934,356 | +0.25(+0.55%) |
Dec 18, 2015 | 46.83 | 48.00 | 45.89 | 46.08 | 2,346,318 | -1.12(-2.37%) |
Dec 17, 2015 | 46.81 | 47.81 | 46.21 | 47.19 | 1,906,104 | +0.53(+1.14%) |
Dec 16, 2015 | 44.25 | 46.87 | 43.94 | 46.66 | 2,504,012 | +2.84(+6.47%) |
Dec 15, 2015 | 43.31 | 44.42 | 43.22 | 43.83 | 1,146,714 | +0.83(+1.93%) |
Dec 14, 2015 | 43.06 | 43.19 | 41.72 | 43.00 | 1,763,023 | -0.17(-0.40%) |
Dec 11, 2015 | 43.19 | 43.58 | 42.59 | 43.17 | 1,554,549 | -0.87(-1.98%) |
Dec 10, 2015 | 44.69 | 44.72 | 43.88 | 44.04 | 931,561 | -0.72(-1.62%) |
Dec 09, 2015 | 45.44 | 46.02 | 44.41 | 44.77 | 1,748,973 | +0.21(+0.48%) |
Dec 08, 2015 | 45.24 | 45.39 | 44.46 | 44.55 | 817,140 | -1.18(-2.58%) |
Dec 07, 2015 | 47.02 | 47.13 | 45.54 | 45.74 | 1,082,048 | -1.69(-3.57%) |
Dec 04, 2015 | 47.00 | 47.90 | 46.49 | 47.43 | 1,330,440 | +0.14(+0.30%) |
Dec 03, 2015 | 46.78 | 47.40 | 46.39 | 47.28 | 1,621,290 | +0.49(+1.05%) |
Dec 02, 2015 | 47.21 | 47.50 | 46.36 | 46.79 | 1,044,540 | -0.60(-1.27%) |