Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.35 | 52.16 | 50.60 | 50.64 | 1,132,839 | -0.60(-1.16%) |
Feb 26, 2016 | 50.54 | 51.33 | 50.52 | 51.23 | 819,310 | +0.92(+1.83%) |
Feb 25, 2016 | 50.00 | 50.33 | 49.31 | 50.31 | 1,266,139 | +0.61(+1.23%) |
Feb 24, 2016 | 48.78 | 49.77 | 48.25 | 49.70 | 940,622 | +0.46(+0.94%) |
Feb 23, 2016 | 50.99 | 51.28 | 48.90 | 49.24 | 1,126,553 | -2.07(-4.04%) |
Feb 22, 2016 | 50.15 | 51.35 | 49.80 | 51.31 | 1,141,104 | +1.80(+3.63%) |
Feb 19, 2016 | 49.48 | 49.61 | 48.57 | 49.51 | 1,055,284 | -0.13(-0.25%) |
Feb 18, 2016 | 50.07 | 50.32 | 49.28 | 49.64 | 1,071,292 | -0.26(-0.52%) |
Feb 17, 2016 | 49.81 | 50.48 | 49.63 | 49.90 | 979,673 | +0.65(+1.31%) |
Feb 16, 2016 | 48.57 | 49.51 | 48.18 | 49.25 | 1,105,881 | +1.16(+2.41%) |
Feb 12, 2016 | 47.28 | 48.10 | 48.10 | 48.10 | 1,186,710 | +1.26(+2.69%) |
Feb 11, 2016 | 47.11 | 48.52 | 46.39 | 46.84 | 1,357,352 | -0.70(-1.47%) |
Feb 10, 2016 | 48.29 | 49.24 | 47.28 | 47.53 | 1,271,752 | -0.50(-1.04%) |
Feb 09, 2016 | 46.55 | 48.80 | 46.38 | 48.03 | 1,827,164 | +0.94(+2.00%) |
Feb 08, 2016 | 48.44 | 48.83 | 45.97 | 47.09 | 2,625,367 | -2.17(-4.41%) |
Feb 05, 2016 | 50.55 | 51.28 | 49.19 | 49.26 | 1,433,579 | -1.54(-3.04%) |
Feb 04, 2016 | 50.46 | 52.22 | 50.46 | 50.81 | 1,283,517 | +0.32(+0.63%) |
Feb 03, 2016 | 50.53 | 50.81 | 49.01 | 50.49 | 1,338,911 | +0.67(+1.34%) |
Feb 02, 2016 | 50.90 | 51.24 | 49.77 | 49.82 | 1,086,297 | -1.49(-2.91%) |
Feb 01, 2016 | 52.05 | 52.12 | 50.94 | 51.31 | 1,611,377 | -1.84(-3.46%) |
Jan 29, 2016 | 51.82 | 53.22 | 51.15 | 53.15 | 1,950,916 | +1.29(+2.50%) |
Jan 28, 2016 | 52.14 | 52.64 | 51.62 | 51.86 | 876,008 | +0.38(+0.75%) |
Jan 27, 2016 | 51.25 | 52.37 | 50.87 | 51.47 | 1,418,635 | +0.14(+0.28%) |
Jan 26, 2016 | 50.07 | 51.39 | 49.70 | 51.33 | 1,364,001 | +1.54(+3.10%) |
Jan 25, 2016 | 50.76 | 50.88 | 49.75 | 49.79 | 1,957,220 | -1.20(-2.36%) |
Jan 22, 2016 | 50.30 | 51.97 | 48.89 | 50.99 | 3,436,424 | +1.50(+3.04%) |
Jan 21, 2016 | 49.44 | 50.19 | 49.19 | 49.49 | 2,208,222 | +0.07(+0.14%) |
Jan 20, 2016 | 49.78 | 50.13 | 48.46 | 49.42 | 1,562,560 | -1.20(-2.37%) |
Jan 19, 2016 | 52.21 | 52.42 | 49.70 | 50.62 | 1,713,199 | -1.09(-2.11%) |
Jan 15, 2016 | 50.92 | 51.72 | 51.72 | 51.72 | 1,229,890 | -0.88(-1.68%) |
Jan 14, 2016 | 52.61 | 53.03 | 51.08 | 52.60 | 1,434,217 | +0.18(+0.35%) |
Jan 13, 2016 | 53.04 | 53.61 | 52.18 | 52.42 | 1,513,845 | -0.44(-0.84%) |
Jan 12, 2016 | 52.62 | 53.35 | 51.43 | 52.86 | 2,200,455 | +0.85(+1.64%) |
Jan 11, 2016 | 52.60 | 52.78 | 51.51 | 52.01 | 1,188,775 | +0.10(+0.19%) |
Jan 08, 2016 | 52.35 | 52.90 | 51.79 | 51.91 | 871,930 | -0.21(-0.40%) |
Jan 07, 2016 | 53.29 | 53.30 | 51.86 | 52.12 | 1,331,939 | -2.30(-4.22%) |
Jan 06, 2016 | 54.51 | 55.22 | 54.20 | 54.41 | 897,804 | -1.46(-2.61%) |
Jan 05, 2016 | 55.82 | 56.76 | 55.10 | 55.87 | 844,727 | +0.67(+1.21%) |
Jan 04, 2016 | 55.30 | 56.01 | 54.42 | 55.20 | 956,782 | -1.00(-1.78%) |
Dec 31, 2015 | 56.02 | 56.21 | 56.21 | 56.21 | 513,183 | -0.09(-0.16%) |
Dec 30, 2015 | 56.03 | 56.69 | 55.80 | 56.30 | 550,325 | -0.17(-0.30%) |
Dec 29, 2015 | 56.52 | 56.75 | 56.01 | 56.47 | 401,319 | +0.49(+0.88%) |
Dec 28, 2015 | 56.01 | 56.25 | 55.24 | 55.97 | 363,716 | -0.48(-0.84%) |
Dec 24, 2015 | 56.26 | 56.45 | 56.45 | 56.45 | 230,956 | -0.08(-0.13%) |
Dec 23, 2015 | 55.76 | 56.52 | 55.63 | 56.52 | 905,272 | +1.37(+2.48%) |
Dec 22, 2015 | 54.69 | 55.56 | 54.26 | 55.15 | 820,259 | +0.77(+1.41%) |
Dec 21, 2015 | 54.64 | 55.06 | 54.01 | 54.39 | 570,105 | -0.02(-0.03%) |
Dec 18, 2015 | 54.55 | 55.39 | 54.16 | 54.40 | 1,947,783 | -0.63(-1.14%) |
Dec 17, 2015 | 56.36 | 56.49 | 54.86 | 55.03 | 681,043 | -1.12(-1.99%) |
Dec 16, 2015 | 55.99 | 56.62 | 55.28 | 56.15 | 951,358 | +0.61(+1.10%) |
Dec 15, 2015 | 54.96 | 55.75 | 54.87 | 55.54 | 1,136,401 | +1.24(+2.29%) |
Dec 14, 2015 | 54.15 | 54.57 | 53.35 | 54.29 | 965,464 | -0.33(-0.61%) |
Dec 11, 2015 | 54.26 | 55.30 | 54.04 | 54.63 | 703,905 | -0.50(-0.91%) |
Dec 10, 2015 | 56.12 | 56.57 | 54.85 | 55.13 | 1,212,108 | -0.83(-1.49%) |
Dec 09, 2015 | 57.03 | 57.33 | 55.28 | 55.96 | 858,278 | +0.32(+0.57%) |
Dec 08, 2015 | 55.93 | 56.39 | 55.21 | 55.65 | 1,113,432 | -1.15(-2.03%) |
Dec 07, 2015 | 58.11 | 58.54 | 56.59 | 56.80 | 621,246 | -1.67(-2.86%) |
Dec 04, 2015 | 57.56 | 58.91 | 57.25 | 58.47 | 801,094 | +0.94(+1.64%) |
Dec 03, 2015 | 58.02 | 58.06 | 57.33 | 57.53 | 677,588 | -0.06(-0.10%) |
Dec 02, 2015 | 58.59 | 58.94 | 57.38 | 57.58 | 862,569 | -1.34(-2.28%) |