Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.75 | 49.25 | 48.64 | 48.68 | 5,201,601 | -0.07(-0.14%) |
Feb 26, 2016 | 49.85 | 49.96 | 48.68 | 48.75 | 4,022,110 | -1.26(-2.52%) |
Feb 25, 2016 | 49.67 | 50.04 | 49.55 | 50.01 | 3,037,474 | +0.42(+0.86%) |
Feb 24, 2016 | 49.38 | 49.64 | 48.97 | 49.59 | 5,001,843 | +0.24(+0.48%) |
Feb 23, 2016 | 49.01 | 49.57 | 48.93 | 49.35 | 3,675,525 | +0.10(+0.20%) |
Feb 22, 2016 | 48.59 | 49.28 | 48.48 | 49.25 | 3,633,407 | +0.89(+1.84%) |
Feb 19, 2016 | 48.43 | 48.58 | 48.04 | 48.36 | 5,969,683 | -0.20(-0.42%) |
Feb 18, 2016 | 48.26 | 48.88 | 48.18 | 48.57 | 8,891,252 | -0.01(-0.03%) |
Feb 17, 2016 | 48.36 | 48.62 | 47.90 | 48.58 | 3,710,760 | +0.43(+0.90%) |
Feb 16, 2016 | 48.38 | 48.43 | 47.74 | 48.15 | 3,425,271 | +0.15(+0.30%) |
Feb 12, 2016 | 48.28 | 48.00 | 48.00 | 48.00 | 4,226,026 | -0.19(-0.39%) |
Feb 11, 2016 | 48.70 | 49.08 | 48.12 | 48.19 | 4,120,022 | -0.75(-1.54%) |
Feb 10, 2016 | 48.87 | 49.25 | 48.08 | 48.94 | 4,691,459 | -0.10(-0.20%) |
Feb 09, 2016 | 48.38 | 49.35 | 48.15 | 49.04 | 5,773,315 | +0.65(+1.35%) |
Feb 08, 2016 | 48.83 | 49.36 | 48.10 | 48.38 | 8,164,120 | -1.09(-2.21%) |
Feb 05, 2016 | 48.98 | 49.74 | 48.52 | 49.48 | 5,398,472 | +0.44(+0.89%) |
Feb 04, 2016 | 48.79 | 49.54 | 48.48 | 49.04 | 5,767,862 | +0.35(+0.71%) |
Feb 03, 2016 | 48.77 | 49.03 | 48.24 | 48.69 | 7,938,854 | +0.03(+0.06%) |
Feb 02, 2016 | 48.21 | 48.82 | 47.78 | 48.66 | 8,629,757 | -0.20(-0.41%) |
Feb 01, 2016 | 48.93 | 49.73 | 48.70 | 48.87 | 15,503,184 | -1.39(-2.76%) |
Jan 29, 2016 | 49.77 | 50.27 | 49.46 | 50.25 | 5,024,591 | +0.86(+1.73%) |
Jan 28, 2016 | 48.53 | 49.79 | 48.34 | 49.39 | 5,141,221 | +0.86(+1.76%) |
Jan 27, 2016 | 48.47 | 48.82 | 48.16 | 48.54 | 3,332,234 | -0.01(-0.01%) |
Jan 26, 2016 | 48.45 | 49.13 | 48.35 | 48.54 | 2,981,348 | +0.11(+0.23%) |
Jan 25, 2016 | 48.59 | 48.84 | 48.23 | 48.43 | 3,285,028 | -0.14(-0.29%) |
Jan 22, 2016 | 48.14 | 48.62 | 47.71 | 48.57 | 3,041,809 | +0.88(+1.85%) |
Jan 21, 2016 | 48.08 | 48.08 | 47.33 | 47.69 | 3,258,268 | -0.17(-0.35%) |
Jan 20, 2016 | 48.36 | 48.57 | 47.31 | 47.86 | 5,419,932 | -0.81(-1.67%) |
Jan 19, 2016 | 48.20 | 48.78 | 47.83 | 48.67 | 4,361,800 | +0.71(+1.48%) |
Jan 15, 2016 | 48.04 | 47.96 | 47.96 | 47.96 | 5,693,394 | -0.55(-1.13%) |
Jan 14, 2016 | 48.02 | 48.72 | 47.94 | 48.51 | 4,690,544 | +0.45(+0.94%) |
Jan 13, 2016 | 48.07 | 48.38 | 47.95 | 48.06 | 5,237,062 | +0.08(+0.17%) |
Jan 12, 2016 | 48.49 | 48.66 | 47.70 | 47.97 | 6,201,977 | -0.36(-0.73%) |
Jan 11, 2016 | 48.45 | 48.69 | 48.26 | 48.33 | 5,730,103 | -0.08(-0.16%) |
Jan 08, 2016 | 47.68 | 48.67 | 47.61 | 48.41 | 7,743,260 | +0.70(+1.47%) |
Jan 07, 2016 | 47.12 | 47.84 | 47.07 | 47.70 | 5,761,807 | +0.03(+0.06%) |
Jan 06, 2016 | 47.05 | 47.95 | 46.88 | 47.67 | 3,835,667 | +0.29(+0.62%) |
Jan 05, 2016 | 46.85 | 47.43 | 46.13 | 47.38 | 3,556,083 | +0.40(+0.86%) |
Jan 04, 2016 | 46.63 | 47.01 | 46.19 | 46.98 | 5,596,351 | -0.12(-0.25%) |
Dec 31, 2015 | 47.74 | 47.10 | 47.10 | 47.10 | 3,043,600 | -0.72(-1.51%) |
Dec 30, 2015 | 47.72 | 47.99 | 47.59 | 47.82 | 2,348,106 | +0.03(+0.06%) |
Dec 29, 2015 | 47.35 | 47.95 | 47.31 | 47.79 | 2,816,618 | +0.54(+1.15%) |
Dec 28, 2015 | 47.11 | 47.35 | 46.94 | 47.25 | 2,596,553 | +0.06(+0.13%) |
Dec 24, 2015 | 47.32 | 47.19 | 47.19 | 47.19 | 1,060,491 | -0.22(-0.46%) |
Dec 23, 2015 | 46.79 | 47.44 | 46.79 | 47.40 | 3,353,100 | +0.65(+1.40%) |
Dec 22, 2015 | 46.56 | 46.81 | 46.07 | 46.75 | 2,780,232 | +0.40(+0.87%) |
Dec 21, 2015 | 46.92 | 46.96 | 46.08 | 46.34 | 3,517,033 | -0.24(-0.51%) |
Dec 18, 2015 | 46.80 | 46.96 | 46.32 | 46.58 | 7,068,137 | -0.45(-0.95%) |
Dec 17, 2015 | 47.00 | 47.32 | 46.72 | 47.03 | 4,000,611 | -0.02(-0.04%) |
Dec 16, 2015 | 46.30 | 47.09 | 46.17 | 47.05 | 4,617,040 | +0.99(+2.15%) |
Dec 15, 2015 | 45.68 | 46.44 | 45.55 | 46.06 | 3,280,830 | +0.52(+1.15%) |
Dec 14, 2015 | 45.13 | 45.56 | 44.94 | 45.54 | 3,780,255 | +0.36(+0.79%) |
Dec 11, 2015 | 45.20 | 45.57 | 44.94 | 45.18 | 3,023,474 | -0.22(-0.48%) |
Dec 10, 2015 | 46.05 | 46.12 | 45.36 | 45.40 | 2,816,388 | -0.69(-1.50%) |
Dec 09, 2015 | 45.71 | 46.46 | 45.54 | 46.09 | 4,100,605 | +0.19(+0.42%) |
Dec 08, 2015 | 45.95 | 46.08 | 45.37 | 45.89 | 4,246,763 | -0.16(-0.35%) |
Dec 07, 2015 | 46.21 | 46.37 | 45.96 | 46.05 | 4,137,547 | -0.32(-0.69%) |
Dec 04, 2015 | 45.63 | 46.44 | 45.56 | 46.37 | 4,061,688 | +1.00(+2.19%) |
Dec 03, 2015 | 45.93 | 45.98 | 45.29 | 45.38 | 4,191,759 | -0.68(-1.47%) |
Dec 02, 2015 | 46.85 | 46.90 | 45.99 | 46.05 | 3,747,349 | -0.88(-1.88%) |