Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.20 | 48.56 | 47.64 | 47.65 | 1,343,942 | -0.69(-1.43%) |
Feb 26, 2016 | 48.15 | 49.06 | 47.61 | 48.34 | 2,142,381 | +0.58(+1.21%) |
Feb 25, 2016 | 47.16 | 47.83 | 46.75 | 47.76 | 1,602,574 | +0.64(+1.36%) |
Feb 24, 2016 | 47.02 | 47.22 | 45.56 | 47.12 | 2,127,251 | -0.82(-1.71%) |
Feb 23, 2016 | 48.58 | 48.60 | 47.32 | 47.94 | 2,061,916 | -0.93(-1.90%) |
Feb 22, 2016 | 48.22 | 49.07 | 48.22 | 48.87 | 1,517,437 | +1.22(+2.56%) |
Feb 19, 2016 | 47.03 | 47.81 | 46.60 | 47.65 | 1,393,307 | +0.24(+0.51%) |
Feb 18, 2016 | 47.99 | 47.99 | 46.92 | 47.41 | 1,977,974 | -0.43(-0.89%) |
Feb 17, 2016 | 47.30 | 48.43 | 47.30 | 47.83 | 2,125,707 | +1.09(+2.33%) |
Feb 16, 2016 | 46.44 | 47.21 | 46.00 | 46.74 | 2,712,865 | +1.12(+2.46%) |
Feb 12, 2016 | 44.79 | 45.62 | 45.62 | 45.62 | 2,603,253 | +1.89(+4.31%) |
Feb 11, 2016 | 44.31 | 44.88 | 43.64 | 43.73 | 4,708,146 | -1.93(-4.22%) |
Feb 10, 2016 | 46.98 | 47.39 | 45.64 | 45.66 | 2,586,817 | -0.87(-1.88%) |
Feb 09, 2016 | 45.80 | 46.83 | 45.19 | 46.53 | 2,866,889 | +0.22(+0.47%) |
Feb 08, 2016 | 47.39 | 48.51 | 45.72 | 46.32 | 3,388,041 | -1.85(-3.83%) |
Feb 05, 2016 | 48.31 | 48.84 | 48.02 | 48.16 | 2,620,691 | -0.26(-0.53%) |
Feb 04, 2016 | 47.51 | 48.52 | 47.51 | 48.42 | 1,933,974 | +0.71(+1.48%) |
Feb 03, 2016 | 48.05 | 48.09 | 46.10 | 47.71 | 2,105,385 | +0.18(+0.37%) |
Feb 02, 2016 | 48.67 | 49.66 | 47.18 | 47.54 | 2,650,209 | -1.61(-3.28%) |
Feb 01, 2016 | 49.41 | 49.77 | 48.86 | 49.15 | 2,616,221 | -0.67(-1.34%) |
Jan 29, 2016 | 48.24 | 49.82 | 47.61 | 49.82 | 2,286,371 | +1.85(+3.86%) |
Jan 28, 2016 | 48.39 | 48.80 | 47.22 | 47.96 | 2,062,853 | -0.03(-0.07%) |
Jan 27, 2016 | 48.08 | 49.61 | 47.62 | 47.99 | 2,569,297 | -0.03(-0.07%) |
Jan 26, 2016 | 47.44 | 48.50 | 47.23 | 48.03 | 2,962,879 | +0.85(+1.80%) |
Jan 25, 2016 | 48.10 | 48.37 | 47.14 | 47.18 | 2,532,187 | -1.31(-2.70%) |
Jan 22, 2016 | 48.62 | 48.97 | 47.90 | 48.48 | 4,330,844 | +1.13(+2.39%) |
Jan 21, 2016 | 49.78 | 49.97 | 47.33 | 47.35 | 4,740,925 | -1.94(-3.94%) |
Jan 20, 2016 | 50.55 | 50.55 | 48.29 | 49.30 | 5,017,983 | -2.01(-3.91%) |
Jan 19, 2016 | 52.06 | 52.46 | 50.94 | 51.30 | 2,834,257 | +0.12(+0.24%) |
Jan 15, 2016 | 51.32 | 51.18 | 51.18 | 51.18 | 3,235,934 | -1.57(-2.98%) |
Jan 14, 2016 | 52.47 | 53.40 | 51.50 | 52.75 | 1,871,411 | +0.79(+1.53%) |
Jan 13, 2016 | 53.43 | 53.65 | 51.84 | 51.96 | 2,720,554 | -1.25(-2.35%) |
Jan 12, 2016 | 53.58 | 53.63 | 52.42 | 53.21 | 1,660,714 | +0.34(+0.64%) |
Jan 11, 2016 | 53.51 | 54.24 | 52.26 | 52.87 | 1,431,703 | -0.03(-0.06%) |
Jan 08, 2016 | 54.58 | 54.58 | 52.83 | 52.91 | 1,589,270 | -1.00(-1.86%) |
Jan 07, 2016 | 54.06 | 54.73 | 53.61 | 53.91 | 1,688,879 | -1.47(-2.65%) |
Jan 06, 2016 | 55.52 | 55.84 | 55.12 | 55.38 | 1,478,657 | -1.35(-2.38%) |
Jan 05, 2016 | 56.86 | 57.08 | 56.31 | 56.73 | 1,076,494 | +0.08(+0.14%) |
Jan 04, 2016 | 56.40 | 56.89 | 55.90 | 56.65 | 2,221,312 | -1.20(-2.08%) |
Dec 31, 2015 | 58.22 | 57.85 | 57.85 | 57.85 | 1,227,479 | -0.59(-1.02%) |
Dec 30, 2015 | 58.84 | 59.24 | 58.44 | 58.44 | 735,541 | -0.60(-1.02%) |
Dec 29, 2015 | 58.92 | 59.49 | 58.71 | 59.04 | 807,124 | +0.55(+0.93%) |
Dec 28, 2015 | 58.40 | 58.54 | 57.95 | 58.50 | 840,722 | -0.05(-0.08%) |
Dec 24, 2015 | 58.42 | 58.55 | 58.55 | 58.55 | 477,034 | -0.11(-0.19%) |
Dec 23, 2015 | 58.04 | 58.71 | 57.97 | 58.66 | 935,814 | +0.85(+1.47%) |
Dec 22, 2015 | 57.62 | 58.35 | 56.94 | 57.81 | 1,179,662 | +0.71(+1.25%) |
Dec 21, 2015 | 56.63 | 57.33 | 56.63 | 57.09 | 959,212 | +0.87(+1.56%) |
Dec 18, 2015 | 56.83 | 57.33 | 56.16 | 56.22 | 3,427,779 | -1.53(-2.65%) |
Dec 17, 2015 | 59.82 | 59.82 | 57.66 | 57.75 | 1,638,470 | -1.67(-2.81%) |
Dec 16, 2015 | 59.16 | 59.86 | 58.29 | 59.42 | 2,309,758 | +1.10(+1.89%) |
Dec 15, 2015 | 56.77 | 58.80 | 56.70 | 58.32 | 2,053,065 | +2.13(+3.78%) |
Dec 14, 2015 | 56.48 | 56.84 | 54.97 | 56.20 | 2,653,648 | -0.06(-0.11%) |
Dec 11, 2015 | 57.00 | 57.34 | 55.96 | 56.26 | 1,744,699 | -1.62(-2.80%) |
Dec 10, 2015 | 58.03 | 58.78 | 57.81 | 57.88 | 1,962,384 | -0.28(-0.48%) |
Dec 09, 2015 | 59.13 | 59.61 | 57.85 | 58.16 | 2,099,489 | -1.48(-2.48%) |
Dec 08, 2015 | 60.58 | 60.80 | 59.37 | 59.64 | 2,451,540 | -0.23(-0.39%) |
Dec 07, 2015 | 60.51 | 60.54 | 59.43 | 59.87 | 1,020,567 | -0.74(-1.22%) |
Dec 04, 2015 | 58.93 | 60.71 | 58.29 | 60.61 | 2,060,641 | +2.21(+3.79%) |
Dec 03, 2015 | 59.73 | 59.86 | 58.17 | 58.39 | 2,298,069 | -1.15(-1.93%) |
Dec 02, 2015 | 60.09 | 60.30 | 59.47 | 59.54 | 1,918,479 | -0.37(-0.62%) |