Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.35 | 52.70 | 51.85 | 51.86 | 1,850,696 | -0.46(-0.87%) |
Feb 26, 2016 | 52.91 | 53.01 | 52.01 | 52.32 | 1,386,802 | +0.06(+0.11%) |
Feb 25, 2016 | 51.92 | 52.27 | 51.15 | 52.26 | 1,370,425 | +0.51(+0.99%) |
Feb 24, 2016 | 50.53 | 51.84 | 49.73 | 51.75 | 1,977,441 | +0.27(+0.52%) |
Feb 23, 2016 | 52.55 | 52.73 | 51.23 | 51.48 | 1,679,811 | -0.97(-1.85%) |
Feb 22, 2016 | 52.32 | 52.71 | 51.89 | 52.45 | 1,693,816 | +0.77(+1.50%) |
Feb 19, 2016 | 51.89 | 52.08 | 51.28 | 51.67 | 1,950,566 | -0.43(-0.82%) |
Feb 18, 2016 | 52.92 | 52.94 | 51.78 | 52.10 | 2,091,053 | -0.62(-1.18%) |
Feb 17, 2016 | 51.98 | 53.06 | 51.44 | 52.73 | 2,476,125 | +1.34(+2.61%) |
Feb 16, 2016 | 51.40 | 51.64 | 50.83 | 51.38 | 2,060,148 | +0.69(+1.36%) |
Feb 12, 2016 | 50.18 | 50.69 | 50.69 | 50.69 | 1,823,875 | +1.55(+3.16%) |
Feb 11, 2016 | 48.56 | 49.68 | 48.52 | 49.14 | 2,791,962 | -0.83(-1.67%) |
Feb 10, 2016 | 50.62 | 51.29 | 49.94 | 49.97 | 2,011,483 | +0.08(+0.15%) |
Feb 09, 2016 | 48.93 | 50.39 | 48.64 | 49.90 | 3,099,989 | +0.39(+0.79%) |
Feb 08, 2016 | 51.01 | 51.01 | 48.22 | 49.51 | 5,652,536 | -2.00(-3.89%) |
Feb 05, 2016 | 52.08 | 52.46 | 51.30 | 51.51 | 3,486,701 | -0.86(-1.63%) |
Feb 04, 2016 | 51.34 | 52.40 | 51.33 | 52.37 | 4,627,493 | +0.86(+1.66%) |
Feb 03, 2016 | 51.37 | 51.83 | 49.83 | 51.51 | 3,099,866 | +0.44(+0.87%) |
Feb 02, 2016 | 51.72 | 52.13 | 50.87 | 51.07 | 3,540,784 | -1.58(-3.01%) |
Feb 01, 2016 | 52.86 | 52.98 | 52.08 | 52.65 | 3,165,371 | -0.59(-1.11%) |
Jan 29, 2016 | 51.41 | 53.40 | 51.36 | 53.24 | 3,789,740 | +1.90(+3.70%) |
Jan 28, 2016 | 51.22 | 53.13 | 51.08 | 51.34 | 3,977,351 | +1.64(+3.31%) |
Jan 27, 2016 | 50.03 | 50.71 | 49.15 | 49.70 | 2,974,233 | -0.32(-0.63%) |
Jan 26, 2016 | 49.36 | 50.76 | 49.11 | 50.02 | 2,043,170 | +0.93(+1.90%) |
Jan 25, 2016 | 50.34 | 50.53 | 49.00 | 49.09 | 2,186,453 | -1.52(-3.00%) |
Jan 22, 2016 | 50.11 | 50.61 | 49.74 | 50.60 | 2,199,762 | +1.40(+2.85%) |
Jan 21, 2016 | 49.03 | 50.47 | 48.86 | 49.20 | 2,814,762 | +0.35(+0.72%) |
Jan 20, 2016 | 48.33 | 49.36 | 47.84 | 48.85 | 3,462,186 | -0.35(-0.72%) |
Jan 19, 2016 | 49.49 | 49.93 | 48.83 | 49.20 | 2,698,739 | +0.46(+0.94%) |
Jan 15, 2016 | 47.90 | 48.74 | 48.74 | 48.74 | 3,557,537 | -0.47(-0.96%) |
Jan 14, 2016 | 48.89 | 49.65 | 48.29 | 49.21 | 3,034,590 | +0.53(+1.09%) |
Jan 13, 2016 | 50.26 | 50.85 | 48.56 | 48.68 | 3,060,973 | -1.38(-2.76%) |
Jan 12, 2016 | 49.33 | 50.14 | 48.90 | 50.06 | 3,885,296 | +1.28(+2.61%) |
Jan 11, 2016 | 49.30 | 49.50 | 48.28 | 48.79 | 2,757,000 | -0.26(-0.54%) |
Jan 08, 2016 | 50.62 | 50.77 | 48.99 | 49.05 | 2,855,047 | -1.28(-2.54%) |
Jan 07, 2016 | 50.66 | 51.60 | 50.03 | 50.32 | 2,982,429 | -1.38(-2.67%) |
Jan 06, 2016 | 51.89 | 52.08 | 51.49 | 51.70 | 2,334,982 | -1.19(-2.24%) |
Jan 05, 2016 | 52.82 | 53.14 | 52.16 | 52.89 | 1,870,468 | +0.22(+0.41%) |
Jan 04, 2016 | 52.48 | 52.69 | 51.91 | 52.67 | 3,136,185 | -0.98(-1.82%) |
Dec 31, 2015 | 54.07 | 53.65 | 53.65 | 53.65 | 1,402,920 | -0.45(-0.83%) |
Dec 30, 2015 | 54.73 | 55.07 | 54.06 | 54.10 | 1,440,471 | -0.76(-1.38%) |
Dec 29, 2015 | 54.58 | 55.26 | 54.58 | 54.86 | 1,360,648 | +0.29(+0.52%) |
Dec 28, 2015 | 54.22 | 54.65 | 54.01 | 54.57 | 1,347,203 | +0.20(+0.37%) |
Dec 24, 2015 | 54.39 | 54.37 | 54.37 | 54.37 | 575,533 | -0.23(-0.41%) |
Dec 23, 2015 | 53.28 | 54.78 | 53.22 | 54.59 | 2,109,638 | +1.38(+2.59%) |
Dec 22, 2015 | 53.00 | 53.27 | 52.67 | 53.21 | 2,411,797 | +0.39(+0.74%) |
Dec 21, 2015 | 52.92 | 53.09 | 52.55 | 52.82 | 2,148,129 | +0.36(+0.69%) |
Dec 18, 2015 | 52.89 | 53.27 | 52.39 | 52.46 | 3,414,555 | -0.83(-1.55%) |
Dec 17, 2015 | 54.14 | 54.40 | 53.21 | 53.29 | 2,084,924 | -0.84(-1.55%) |
Dec 16, 2015 | 54.14 | 54.34 | 53.26 | 54.13 | 3,593,079 | +0.57(+1.07%) |
Dec 15, 2015 | 53.20 | 53.77 | 53.20 | 53.56 | 2,805,666 | +1.00(+1.90%) |
Dec 14, 2015 | 52.68 | 53.28 | 51.60 | 52.56 | 2,645,738 | -0.18(-0.34%) |
Dec 11, 2015 | 53.88 | 53.99 | 52.49 | 52.74 | 2,917,337 | -1.89(-3.46%) |
Dec 10, 2015 | 54.48 | 55.22 | 54.33 | 54.63 | 2,219,242 | +0.13(+0.23%) |
Dec 09, 2015 | 54.94 | 55.47 | 54.19 | 54.51 | 1,518,716 | -0.70(-1.27%) |
Dec 08, 2015 | 55.56 | 55.63 | 55.08 | 55.21 | 2,552,739 | -0.78(-1.40%) |
Dec 07, 2015 | 56.51 | 56.67 | 55.64 | 55.99 | 2,137,254 | -0.65(-1.14%) |
Dec 04, 2015 | 56.09 | 56.81 | 55.97 | 56.64 | 2,949,842 | +0.64(+1.14%) |
Dec 03, 2015 | 56.42 | 56.56 | 55.60 | 56.00 | 3,150,170 | -0.28(-0.49%) |
Dec 02, 2015 | 56.99 | 57.05 | 56.09 | 56.27 | 1,553,607 | -0.71(-1.24%) |