Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.36 | 49.87 | 49.25 | 49.30 | 5,136,702 | -0.07(-0.14%) |
Feb 26, 2016 | 50.48 | 50.59 | 49.29 | 49.37 | 3,971,928 | -1.28(-2.52%) |
Feb 25, 2016 | 50.30 | 50.67 | 50.17 | 50.65 | 2,999,577 | +0.43(+0.86%) |
Feb 24, 2016 | 50.00 | 50.27 | 49.59 | 50.22 | 4,939,437 | +0.24(+0.48%) |
Feb 23, 2016 | 49.63 | 50.19 | 49.55 | 49.98 | 3,629,667 | +0.10(+0.20%) |
Feb 22, 2016 | 49.20 | 49.91 | 49.09 | 49.88 | 3,588,074 | +0.90(+1.84%) |
Feb 19, 2016 | 49.04 | 49.19 | 48.65 | 48.97 | 5,895,202 | -0.20(-0.42%) |
Feb 18, 2016 | 48.87 | 49.50 | 48.78 | 49.18 | 8,780,319 | -0.01(-0.03%) |
Feb 17, 2016 | 48.97 | 49.24 | 48.51 | 49.19 | 3,664,463 | +0.44(+0.90%) |
Feb 16, 2016 | 49.00 | 49.05 | 48.34 | 48.76 | 3,382,535 | +0.15(+0.30%) |
Feb 12, 2016 | 48.89 | 48.61 | 48.61 | 48.61 | 4,173,299 | -0.19(-0.39%) |
Feb 11, 2016 | 49.32 | 49.70 | 48.73 | 48.80 | 4,068,618 | -0.76(-1.54%) |
Feb 10, 2016 | 49.48 | 49.88 | 48.69 | 49.56 | 4,632,925 | -0.10(-0.20%) |
Feb 09, 2016 | 49.00 | 49.97 | 48.76 | 49.66 | 5,701,284 | +0.66(+1.35%) |
Feb 08, 2016 | 49.45 | 49.98 | 48.71 | 49.00 | 8,062,259 | -1.11(-2.21%) |
Feb 05, 2016 | 49.60 | 50.36 | 49.14 | 50.10 | 5,331,118 | +0.44(+0.89%) |
Feb 04, 2016 | 49.40 | 50.17 | 49.09 | 49.66 | 5,695,899 | +0.35(+0.71%) |
Feb 03, 2016 | 49.39 | 49.65 | 48.85 | 49.31 | 7,839,804 | +0.03(+0.06%) |
Feb 02, 2016 | 48.82 | 49.43 | 48.38 | 49.28 | 8,522,087 | -0.20(-0.41%) |
Feb 01, 2016 | 49.55 | 50.36 | 49.31 | 49.48 | 15,309,756 | -1.40(-2.76%) |
Jan 29, 2016 | 50.40 | 50.91 | 50.08 | 50.89 | 4,961,901 | +0.87(+1.73%) |
Jan 28, 2016 | 49.14 | 50.42 | 48.95 | 50.02 | 5,077,076 | +0.87(+1.76%) |
Jan 27, 2016 | 49.08 | 49.44 | 48.77 | 49.15 | 3,290,658 | -0.01(-0.01%) |
Jan 26, 2016 | 49.06 | 49.75 | 48.96 | 49.16 | 2,944,151 | +0.11(+0.23%) |
Jan 25, 2016 | 49.21 | 49.45 | 48.84 | 49.05 | 3,244,042 | -0.14(-0.29%) |
Jan 22, 2016 | 48.75 | 49.24 | 48.31 | 49.19 | 3,003,857 | +0.90(+1.85%) |
Jan 21, 2016 | 48.69 | 48.69 | 47.92 | 48.29 | 3,217,615 | -0.17(-0.35%) |
Jan 20, 2016 | 48.97 | 49.18 | 47.90 | 48.46 | 5,352,310 | -0.82(-1.67%) |
Jan 19, 2016 | 48.81 | 49.40 | 48.43 | 49.28 | 4,307,379 | +0.72(+1.48%) |
Jan 15, 2016 | 48.65 | 48.57 | 48.57 | 48.57 | 5,622,359 | -0.56(-1.13%) |
Jan 14, 2016 | 48.63 | 49.33 | 48.54 | 49.12 | 4,632,021 | +0.46(+0.94%) |
Jan 13, 2016 | 48.68 | 49.00 | 48.55 | 48.66 | 5,171,721 | +0.08(+0.17%) |
Jan 12, 2016 | 49.10 | 49.27 | 48.30 | 48.58 | 6,124,598 | -0.36(-0.73%) |
Jan 11, 2016 | 49.07 | 49.31 | 48.87 | 48.94 | 5,658,611 | -0.08(-0.16%) |
Jan 08, 2016 | 48.28 | 49.28 | 48.21 | 49.02 | 7,646,650 | +0.71(+1.47%) |
Jan 07, 2016 | 47.71 | 48.45 | 47.66 | 48.30 | 5,689,919 | +0.03(+0.06%) |
Jan 06, 2016 | 47.64 | 48.56 | 47.47 | 48.28 | 3,787,811 | +0.30(+0.62%) |
Jan 05, 2016 | 47.44 | 48.03 | 46.71 | 47.98 | 3,511,715 | +0.41(+0.86%) |
Jan 04, 2016 | 47.22 | 47.60 | 46.77 | 47.57 | 5,526,527 | -0.12(-0.25%) |
Dec 31, 2015 | 48.34 | 47.69 | 47.69 | 47.69 | 3,005,626 | -0.73(-1.51%) |
Dec 30, 2015 | 48.33 | 48.59 | 48.19 | 48.42 | 2,318,809 | +0.03(+0.06%) |
Dec 29, 2015 | 47.95 | 48.56 | 47.91 | 48.40 | 2,781,476 | +0.55(+1.15%) |
Dec 28, 2015 | 47.71 | 47.95 | 47.54 | 47.85 | 2,564,157 | +0.06(+0.13%) |
Dec 24, 2015 | 47.92 | 47.78 | 47.78 | 47.78 | 1,047,260 | -0.22(-0.46%) |
Dec 23, 2015 | 47.38 | 48.04 | 47.38 | 48.00 | 3,311,265 | +0.66(+1.40%) |
Dec 22, 2015 | 47.15 | 47.40 | 46.65 | 47.34 | 2,745,544 | +0.41(+0.87%) |
Dec 21, 2015 | 47.51 | 47.55 | 46.66 | 46.93 | 3,473,152 | -0.24(-0.51%) |
Dec 18, 2015 | 47.40 | 47.56 | 46.91 | 47.17 | 6,979,950 | -0.45(-0.95%) |
Dec 17, 2015 | 47.59 | 47.92 | 47.31 | 47.62 | 3,950,696 | -0.02(-0.04%) |
Dec 16, 2015 | 46.89 | 47.68 | 46.75 | 47.64 | 4,559,435 | +1.00(+2.15%) |
Dec 15, 2015 | 46.25 | 47.03 | 46.13 | 46.64 | 3,239,897 | +0.53(+1.15%) |
Dec 14, 2015 | 45.70 | 46.14 | 45.51 | 46.11 | 3,733,091 | +0.36(+0.79%) |
Dec 11, 2015 | 45.77 | 46.14 | 45.51 | 45.75 | 2,985,752 | -0.22(-0.48%) |
Dec 10, 2015 | 46.63 | 46.70 | 45.93 | 45.97 | 2,781,249 | -0.70(-1.50%) |
Dec 09, 2015 | 46.29 | 47.04 | 46.11 | 46.67 | 4,049,443 | +0.20(+0.42%) |
Dec 08, 2015 | 46.54 | 46.66 | 45.94 | 46.47 | 4,193,777 | -0.16(-0.35%) |
Dec 07, 2015 | 46.79 | 46.96 | 46.54 | 46.63 | 4,085,924 | -0.32(-0.69%) |
Dec 04, 2015 | 46.21 | 47.02 | 46.14 | 46.96 | 4,011,012 | +1.01(+2.19%) |
Dec 03, 2015 | 46.51 | 46.56 | 45.86 | 45.95 | 4,139,460 | -0.68(-1.47%) |
Dec 02, 2015 | 47.44 | 47.49 | 46.57 | 46.63 | 3,700,595 | -0.90(-1.88%) |