Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.44 | 49.94 | 49.32 | 49.37 | 5,129,105 | -0.07(-0.14%) |
Feb 26, 2016 | 50.56 | 50.66 | 49.37 | 49.44 | 3,966,054 | -1.28(-2.52%) |
Feb 25, 2016 | 50.37 | 50.75 | 50.25 | 50.72 | 2,995,141 | +0.43(+0.86%) |
Feb 24, 2016 | 50.08 | 50.35 | 49.66 | 50.29 | 4,932,132 | +0.24(+0.48%) |
Feb 23, 2016 | 49.70 | 50.27 | 49.62 | 50.05 | 3,624,299 | +0.10(+0.20%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.16 | 49.95 | 3,582,768 | +0.90(+1.84%) |
Feb 19, 2016 | 49.11 | 49.27 | 48.72 | 49.05 | 5,886,483 | -0.20(-0.42%) |
Feb 18, 2016 | 48.94 | 49.57 | 48.86 | 49.25 | 8,767,334 | -0.01(-0.03%) |
Feb 17, 2016 | 49.05 | 49.31 | 48.58 | 49.27 | 3,659,043 | +0.44(+0.90%) |
Feb 16, 2016 | 49.07 | 49.12 | 48.41 | 48.83 | 3,377,532 | +0.15(+0.30%) |
Feb 12, 2016 | 48.96 | 48.68 | 48.68 | 48.68 | 4,167,127 | -0.19(-0.39%) |
Feb 11, 2016 | 49.39 | 49.77 | 48.80 | 48.87 | 4,062,601 | -0.76(-1.54%) |
Feb 10, 2016 | 49.56 | 49.95 | 48.76 | 49.63 | 4,626,073 | -0.10(-0.20%) |
Feb 09, 2016 | 49.07 | 50.04 | 48.84 | 49.73 | 5,692,852 | +0.66(+1.35%) |
Feb 08, 2016 | 49.52 | 50.06 | 48.78 | 49.07 | 8,050,336 | -1.11(-2.21%) |
Feb 05, 2016 | 49.67 | 50.44 | 49.21 | 50.18 | 5,323,233 | +0.44(+0.89%) |
Feb 04, 2016 | 49.48 | 50.24 | 49.16 | 49.73 | 5,687,475 | +0.35(+0.72%) |
Feb 03, 2016 | 49.46 | 49.73 | 48.92 | 49.38 | 7,828,210 | +0.03(+0.06%) |
Feb 02, 2016 | 48.89 | 49.51 | 48.45 | 49.35 | 8,509,484 | -0.20(-0.41%) |
Feb 01, 2016 | 49.62 | 50.43 | 49.39 | 49.56 | 15,287,115 | -1.41(-2.76%) |
Jan 29, 2016 | 50.47 | 50.98 | 50.16 | 50.96 | 4,954,563 | +0.87(+1.73%) |
Jan 28, 2016 | 49.22 | 50.49 | 49.02 | 50.09 | 5,069,568 | +0.87(+1.76%) |
Jan 27, 2016 | 49.15 | 49.51 | 48.84 | 49.22 | 3,285,792 | -0.01(-0.01%) |
Jan 26, 2016 | 49.13 | 49.82 | 49.03 | 49.23 | 2,939,796 | +0.11(+0.23%) |
Jan 25, 2016 | 49.28 | 49.53 | 48.92 | 49.12 | 3,239,245 | -0.14(-0.29%) |
Jan 22, 2016 | 48.82 | 49.31 | 48.38 | 49.26 | 2,999,415 | +0.90(+1.85%) |
Jan 21, 2016 | 48.76 | 48.76 | 48.00 | 48.36 | 3,212,857 | -0.17(-0.35%) |
Jan 20, 2016 | 49.04 | 49.25 | 47.97 | 48.53 | 5,344,394 | -0.83(-1.67%) |
Jan 19, 2016 | 48.88 | 49.47 | 48.50 | 49.36 | 4,301,009 | +0.72(+1.48%) |
Jan 15, 2016 | 48.72 | 48.64 | 48.64 | 48.64 | 5,614,044 | -0.56(-1.13%) |
Jan 14, 2016 | 48.70 | 49.41 | 48.62 | 49.20 | 4,625,171 | +0.46(+0.94%) |
Jan 13, 2016 | 48.75 | 49.07 | 48.62 | 48.74 | 5,164,073 | +0.08(+0.17%) |
Jan 12, 2016 | 49.17 | 49.34 | 48.38 | 48.65 | 6,115,540 | -0.36(-0.73%) |
Jan 11, 2016 | 49.14 | 49.38 | 48.94 | 49.01 | 5,650,242 | -0.08(-0.16%) |
Jan 08, 2016 | 48.36 | 49.36 | 48.28 | 49.09 | 7,635,341 | +0.71(+1.47%) |
Jan 07, 2016 | 47.78 | 48.52 | 47.73 | 48.38 | 5,681,504 | +0.03(+0.06%) |
Jan 06, 2016 | 47.71 | 48.63 | 47.54 | 48.35 | 3,782,209 | +0.30(+0.62%) |
Jan 05, 2016 | 47.51 | 48.10 | 46.78 | 48.05 | 3,506,522 | +0.41(+0.86%) |
Jan 04, 2016 | 47.29 | 47.67 | 46.84 | 47.64 | 5,518,354 | -0.12(-0.25%) |
Dec 31, 2015 | 48.41 | 47.76 | 47.76 | 47.76 | 3,001,181 | -0.73(-1.51%) |
Dec 30, 2015 | 48.40 | 48.67 | 48.26 | 48.50 | 2,315,380 | +0.03(+0.06%) |
Dec 29, 2015 | 48.02 | 48.63 | 47.98 | 48.47 | 2,777,363 | +0.55(+1.15%) |
Dec 28, 2015 | 47.78 | 48.02 | 47.61 | 47.92 | 2,560,365 | +0.06(+0.13%) |
Dec 24, 2015 | 47.99 | 47.85 | 47.85 | 47.85 | 1,045,711 | -0.22(-0.46%) |
Dec 23, 2015 | 47.45 | 48.12 | 47.45 | 48.07 | 3,306,368 | +0.66(+1.40%) |
Dec 22, 2015 | 47.22 | 47.47 | 46.72 | 47.41 | 2,741,484 | +0.41(+0.87%) |
Dec 21, 2015 | 47.58 | 47.62 | 46.73 | 47.00 | 3,468,015 | -0.24(-0.51%) |
Dec 18, 2015 | 47.47 | 47.63 | 46.98 | 47.24 | 6,969,628 | -0.45(-0.95%) |
Dec 17, 2015 | 47.66 | 47.99 | 47.38 | 47.69 | 3,944,854 | -0.02(-0.04%) |
Dec 16, 2015 | 46.96 | 47.76 | 46.82 | 47.71 | 4,552,692 | +1.00(+2.15%) |
Dec 15, 2015 | 46.32 | 47.09 | 46.19 | 46.71 | 3,235,105 | +0.53(+1.15%) |
Dec 14, 2015 | 45.76 | 46.21 | 45.58 | 46.18 | 3,727,570 | +0.36(+0.79%) |
Dec 11, 2015 | 45.84 | 46.21 | 45.57 | 45.82 | 2,981,336 | -0.22(-0.48%) |
Dec 10, 2015 | 46.70 | 46.77 | 46.00 | 46.04 | 2,777,136 | -0.70(-1.50%) |
Dec 09, 2015 | 46.36 | 47.11 | 46.18 | 46.74 | 4,043,454 | +0.20(+0.42%) |
Dec 08, 2015 | 46.60 | 46.73 | 46.01 | 46.54 | 4,187,575 | -0.16(-0.35%) |
Dec 07, 2015 | 46.86 | 47.03 | 46.61 | 46.70 | 4,079,881 | -0.32(-0.69%) |
Dec 04, 2015 | 46.28 | 47.09 | 46.21 | 47.03 | 4,005,080 | +1.01(+2.19%) |
Dec 03, 2015 | 46.58 | 46.63 | 45.93 | 46.02 | 4,133,338 | -0.68(-1.47%) |
Dec 02, 2015 | 47.51 | 47.56 | 46.64 | 46.70 | 3,695,122 | -0.90(-1.88%) |