Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.22 | 53.38 | 52.67 | 52.68 | 2,751,671 | -0.71(-1.34%) |
Feb 26, 2016 | 53.56 | 53.71 | 53.30 | 53.39 | 2,880,955 | -0.07(-0.14%) |
Feb 25, 2016 | 53.06 | 53.49 | 52.85 | 53.46 | 2,331,716 | +0.66(+1.24%) |
Feb 24, 2016 | 52.31 | 52.95 | 51.84 | 52.81 | 2,865,995 | +0.18(+0.35%) |
Feb 23, 2016 | 53.11 | 53.11 | 52.49 | 52.63 | 2,389,851 | -0.59(-1.10%) |
Feb 22, 2016 | 52.85 | 53.35 | 53.02 | 53.21 | 3,043,969 | +0.36(+0.69%) |
Feb 19, 2016 | 52.76 | 53.21 | 52.69 | 52.85 | 5,207,272 | -0.25(-0.47%) |
Feb 18, 2016 | 53.60 | 53.68 | 52.91 | 53.10 | 4,948,507 | -0.59(-1.11%) |
Feb 17, 2016 | 53.42 | 53.92 | 53.42 | 53.69 | 4,047,837 | +0.37(+0.70%) |
Feb 16, 2016 | 53.24 | 53.45 | 52.72 | 53.32 | 4,241,373 | +0.55(+1.03%) |
Feb 12, 2016 | 52.04 | 52.78 | 52.78 | 52.78 | 4,377,999 | +1.31(+2.55%) |
Feb 11, 2016 | 51.16 | 51.74 | 50.95 | 51.46 | 3,657,120 | -0.55(-1.05%) |
Feb 10, 2016 | 52.25 | 52.80 | 51.93 | 52.01 | 3,617,731 | -0.02(-0.05%) |
Feb 09, 2016 | 51.87 | 52.24 | 51.57 | 52.03 | 4,533,540 | -0.26(-0.51%) |
Feb 08, 2016 | 51.92 | 52.47 | 51.49 | 52.30 | 3,643,196 | -0.03(-0.06%) |
Feb 05, 2016 | 51.27 | 52.45 | 51.27 | 52.33 | 5,591,618 | +1.09(+2.13%) |
Feb 04, 2016 | 49.94 | 51.36 | 49.94 | 51.24 | 6,684,468 | +1.99(+4.04%) |
Feb 03, 2016 | 49.79 | 49.79 | 48.14 | 49.25 | 5,770,521 | -0.27(-0.55%) |
Feb 02, 2016 | 49.56 | 49.96 | 49.35 | 49.52 | 3,076,557 | -0.46(-0.93%) |
Feb 01, 2016 | 49.66 | 50.23 | 49.40 | 49.98 | 3,220,340 | -0.06(-0.12%) |
Jan 29, 2016 | 49.28 | 50.05 | 49.08 | 50.04 | 4,600,706 | +1.14(+2.33%) |
Jan 28, 2016 | 48.58 | 49.13 | 48.26 | 48.90 | 3,864,224 | +0.67(+1.39%) |
Jan 27, 2016 | 48.04 | 49.03 | 47.92 | 48.23 | 3,501,300 | +0.19(+0.40%) |
Jan 26, 2016 | 47.94 | 48.46 | 47.80 | 48.04 | 2,646,073 | +0.40(+0.83%) |
Jan 25, 2016 | 48.15 | 48.28 | 47.58 | 47.65 | 4,665,082 | -0.69(-1.42%) |
Jan 22, 2016 | 48.65 | 48.72 | 48.06 | 48.33 | 3,269,090 | +0.31(+0.65%) |
Jan 21, 2016 | 48.07 | 48.44 | 47.75 | 48.02 | 4,671,901 | +0.13(+0.28%) |
Jan 20, 2016 | 47.48 | 48.29 | 47.19 | 47.89 | 5,673,921 | -0.37(-0.77%) |
Jan 19, 2016 | 48.74 | 49.01 | 47.95 | 48.26 | 3,733,331 | +0.26(+0.53%) |
Jan 15, 2016 | 47.00 | 48.00 | 48.00 | 48.00 | 6,127,722 | -0.24(-0.50%) |
Jan 14, 2016 | 47.87 | 48.87 | 47.87 | 48.24 | 3,867,016 | +0.42(+0.88%) |
Jan 13, 2016 | 48.57 | 49.01 | 47.75 | 47.82 | 5,117,013 | -0.61(-1.26%) |
Jan 12, 2016 | 48.25 | 48.51 | 47.74 | 48.43 | 3,581,914 | +0.52(+1.09%) |
Jan 11, 2016 | 48.22 | 48.42 | 47.56 | 47.91 | 3,678,051 | -0.17(-0.36%) |
Jan 08, 2016 | 48.56 | 48.67 | 48.01 | 48.09 | 3,492,391 | -0.17(-0.36%) |
Jan 07, 2016 | 48.55 | 49.27 | 48.15 | 48.26 | 4,822,733 | -1.16(-2.36%) |
Jan 06, 2016 | 49.37 | 49.71 | 49.22 | 49.42 | 3,473,496 | -0.56(-1.12%) |
Jan 05, 2016 | 50.13 | 50.35 | 49.87 | 49.98 | 3,401,351 | -0.12(-0.23%) |
Jan 04, 2016 | 50.27 | 50.36 | 49.48 | 50.10 | 4,043,615 | -1.17(-2.29%) |
Dec 31, 2015 | 51.71 | 51.27 | 51.27 | 51.27 | 1,905,573 | -0.59(-1.15%) |
Dec 30, 2015 | 52.15 | 52.31 | 51.83 | 51.87 | 1,844,278 | -0.31(-0.60%) |
Dec 29, 2015 | 52.10 | 52.43 | 51.91 | 52.18 | 1,811,619 | +0.45(+0.88%) |
Dec 28, 2015 | 52.03 | 52.07 | 51.47 | 51.73 | 2,220,103 | -0.41(-0.79%) |
Dec 24, 2015 | 51.88 | 52.14 | 52.14 | 52.14 | 1,572,679 | +0.21(+0.40%) |
Dec 23, 2015 | 51.76 | 52.04 | 51.76 | 51.93 | 2,320,572 | +0.32(+0.62%) |
Dec 22, 2015 | 50.96 | 51.75 | 50.58 | 51.61 | 2,667,540 | +0.99(+1.96%) |
Dec 21, 2015 | 50.84 | 51.12 | 50.32 | 50.62 | 3,775,085 | -0.02(-0.05%) |
Dec 18, 2015 | 51.29 | 51.29 | 50.17 | 50.65 | 8,099,945 | -0.86(-1.67%) |
Dec 17, 2015 | 52.36 | 52.36 | 51.50 | 51.50 | 2,617,672 | -0.83(-1.59%) |
Dec 16, 2015 | 52.26 | 52.44 | 51.64 | 52.34 | 2,636,520 | +0.56(+1.08%) |
Dec 15, 2015 | 51.03 | 52.02 | 50.97 | 51.78 | 3,657,571 | +1.08(+2.13%) |
Dec 14, 2015 | 50.85 | 51.30 | 50.31 | 50.70 | 2,853,245 | -0.07(-0.13%) |
Dec 11, 2015 | 50.94 | 51.30 | 50.52 | 50.76 | 2,568,061 | -0.83(-1.62%) |
Dec 10, 2015 | 51.95 | 52.09 | 51.45 | 51.60 | 2,927,055 | -0.35(-0.67%) |
Dec 09, 2015 | 52.44 | 52.92 | 51.80 | 51.94 | 3,101,465 | -0.79(-1.50%) |
Dec 08, 2015 | 53.16 | 53.16 | 52.58 | 52.73 | 2,947,044 | -0.44(-0.82%) |
Dec 07, 2015 | 53.14 | 53.42 | 53.01 | 53.17 | 3,239,912 | -0.08(-0.16%) |
Dec 04, 2015 | 52.00 | 53.33 | 51.99 | 53.26 | 3,206,001 | +1.42(+2.74%) |
Dec 03, 2015 | 51.98 | 52.25 | 51.60 | 51.83 | 3,872,521 | -0.10(-0.19%) |
Dec 02, 2015 | 52.48 | 52.58 | 51.87 | 51.93 | 3,246,488 | -0.50(-0.96%) |