Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.21 | 48.58 | 47.66 | 47.67 | 1,343,435 | -0.69(-1.43%) |
Feb 26, 2016 | 48.17 | 49.08 | 47.63 | 48.36 | 2,141,571 | +0.58(+1.21%) |
Feb 25, 2016 | 47.18 | 47.85 | 46.77 | 47.78 | 1,601,969 | +0.64(+1.36%) |
Feb 24, 2016 | 47.03 | 47.24 | 45.58 | 47.14 | 2,126,447 | -0.82(-1.71%) |
Feb 23, 2016 | 48.60 | 48.62 | 47.34 | 47.96 | 2,061,136 | -0.93(-1.90%) |
Feb 22, 2016 | 48.24 | 49.09 | 48.24 | 48.89 | 1,516,864 | +1.22(+2.56%) |
Feb 19, 2016 | 47.05 | 47.83 | 46.62 | 47.67 | 1,392,781 | +0.24(+0.51%) |
Feb 18, 2016 | 48.01 | 48.01 | 46.93 | 47.43 | 1,977,226 | -0.43(-0.89%) |
Feb 17, 2016 | 47.32 | 48.45 | 47.32 | 47.85 | 2,124,904 | +1.09(+2.33%) |
Feb 16, 2016 | 46.46 | 47.23 | 46.01 | 46.76 | 2,711,840 | +1.12(+2.46%) |
Feb 12, 2016 | 44.80 | 45.64 | 45.64 | 45.64 | 2,602,269 | +1.89(+4.31%) |
Feb 11, 2016 | 44.33 | 44.90 | 43.65 | 43.75 | 4,706,367 | -1.93(-4.22%) |
Feb 10, 2016 | 47.00 | 47.40 | 45.65 | 45.68 | 2,585,840 | -0.88(-1.88%) |
Feb 09, 2016 | 45.82 | 46.85 | 45.21 | 46.55 | 2,865,806 | +0.22(+0.47%) |
Feb 08, 2016 | 47.40 | 48.53 | 45.73 | 46.34 | 3,386,760 | -1.85(-3.83%) |
Feb 05, 2016 | 48.33 | 48.86 | 48.04 | 48.18 | 2,619,700 | -0.26(-0.53%) |
Feb 04, 2016 | 47.53 | 48.54 | 47.52 | 48.44 | 1,933,243 | +0.71(+1.48%) |
Feb 03, 2016 | 48.07 | 48.11 | 46.12 | 47.73 | 2,104,589 | +0.18(+0.37%) |
Feb 02, 2016 | 48.69 | 49.67 | 47.19 | 47.56 | 2,649,207 | -1.61(-3.28%) |
Feb 01, 2016 | 49.43 | 49.79 | 48.88 | 49.17 | 2,615,232 | -0.67(-1.34%) |
Jan 29, 2016 | 48.26 | 49.84 | 47.63 | 49.84 | 2,285,507 | +1.85(+3.86%) |
Jan 28, 2016 | 48.41 | 48.82 | 47.23 | 47.98 | 2,062,073 | -0.03(-0.07%) |
Jan 27, 2016 | 48.09 | 49.63 | 47.64 | 48.01 | 2,568,326 | -0.03(-0.07%) |
Jan 26, 2016 | 47.46 | 48.52 | 47.25 | 48.05 | 2,961,760 | +0.85(+1.80%) |
Jan 25, 2016 | 48.12 | 48.39 | 47.15 | 47.19 | 2,531,230 | -1.31(-2.70%) |
Jan 22, 2016 | 48.64 | 48.98 | 47.92 | 48.50 | 4,329,207 | +1.13(+2.39%) |
Jan 21, 2016 | 49.80 | 49.99 | 47.35 | 47.37 | 4,739,134 | -1.94(-3.94%) |
Jan 20, 2016 | 50.57 | 50.57 | 48.31 | 49.31 | 5,016,086 | -2.01(-3.91%) |
Jan 19, 2016 | 52.08 | 52.48 | 50.96 | 51.32 | 2,833,186 | +0.12(+0.24%) |
Jan 15, 2016 | 51.34 | 51.20 | 51.20 | 51.20 | 3,234,711 | -1.57(-2.98%) |
Jan 14, 2016 | 52.49 | 53.42 | 51.52 | 52.77 | 1,870,704 | +0.79(+1.53%) |
Jan 13, 2016 | 53.45 | 53.67 | 51.86 | 51.98 | 2,719,526 | -1.25(-2.35%) |
Jan 12, 2016 | 53.60 | 53.65 | 52.44 | 53.23 | 1,660,087 | +0.34(+0.64%) |
Jan 11, 2016 | 53.53 | 54.26 | 52.28 | 52.89 | 1,431,162 | -0.03(-0.06%) |
Jan 08, 2016 | 54.60 | 54.60 | 52.85 | 52.93 | 1,588,669 | -1.00(-1.86%) |
Jan 07, 2016 | 54.08 | 54.75 | 53.63 | 53.93 | 1,688,241 | -1.47(-2.65%) |
Jan 06, 2016 | 55.54 | 55.86 | 55.14 | 55.40 | 1,478,099 | -1.35(-2.38%) |
Jan 05, 2016 | 56.88 | 57.10 | 56.33 | 56.75 | 1,076,087 | +0.08(+0.14%) |
Jan 04, 2016 | 56.43 | 56.92 | 55.92 | 56.67 | 2,220,473 | -1.20(-2.08%) |
Dec 31, 2015 | 58.24 | 57.87 | 57.87 | 57.87 | 1,227,015 | -0.59(-1.02%) |
Dec 30, 2015 | 58.86 | 59.26 | 58.46 | 58.47 | 735,263 | -0.60(-1.02%) |
Dec 29, 2015 | 58.95 | 59.52 | 58.73 | 59.07 | 806,819 | +0.55(+0.93%) |
Dec 28, 2015 | 58.42 | 58.56 | 57.97 | 58.52 | 840,404 | -0.05(-0.08%) |
Dec 24, 2015 | 58.44 | 58.57 | 58.57 | 58.57 | 476,854 | -0.11(-0.19%) |
Dec 23, 2015 | 58.06 | 58.73 | 57.99 | 58.68 | 935,460 | +0.85(+1.47%) |
Dec 22, 2015 | 57.65 | 58.38 | 56.96 | 57.83 | 1,179,216 | +0.71(+1.25%) |
Dec 21, 2015 | 56.65 | 57.35 | 56.65 | 57.12 | 958,849 | +0.88(+1.56%) |
Dec 18, 2015 | 56.85 | 57.35 | 56.18 | 56.24 | 3,426,483 | -1.53(-2.65%) |
Dec 17, 2015 | 59.84 | 59.84 | 57.69 | 57.77 | 1,637,851 | -1.67(-2.81%) |
Dec 16, 2015 | 59.18 | 59.88 | 58.31 | 59.44 | 2,308,885 | +1.10(+1.88%) |
Dec 15, 2015 | 56.80 | 58.82 | 56.72 | 58.34 | 2,052,290 | +2.13(+3.78%) |
Dec 14, 2015 | 56.51 | 56.86 | 54.99 | 56.22 | 2,652,645 | -0.06(-0.11%) |
Dec 11, 2015 | 57.02 | 57.37 | 55.98 | 56.28 | 1,744,040 | -1.62(-2.80%) |
Dec 10, 2015 | 58.06 | 58.80 | 57.83 | 57.90 | 1,961,642 | -0.28(-0.48%) |
Dec 09, 2015 | 59.15 | 59.64 | 57.87 | 58.18 | 2,098,696 | -1.48(-2.48%) |
Dec 08, 2015 | 60.60 | 60.83 | 59.40 | 59.66 | 2,450,614 | -0.23(-0.39%) |
Dec 07, 2015 | 60.53 | 60.57 | 59.45 | 59.89 | 1,020,181 | -0.74(-1.22%) |
Dec 04, 2015 | 58.95 | 60.73 | 58.31 | 60.63 | 2,059,862 | +2.22(+3.79%) |
Dec 03, 2015 | 59.76 | 59.89 | 58.19 | 58.42 | 2,297,201 | -1.15(-1.93%) |
Dec 02, 2015 | 60.11 | 60.32 | 59.49 | 59.56 | 1,917,754 | -0.37(-0.62%) |