Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.40 | 52.83 | 51.49 | 51.54 | 886,991 | -0.75(-1.44%) |
Feb 26, 2016 | 52.23 | 52.66 | 52.01 | 52.30 | 1,077,030 | +0.31(+0.59%) |
Feb 25, 2016 | 52.53 | 52.53 | 51.82 | 51.99 | 1,181,639 | -0.35(-0.67%) |
Feb 24, 2016 | 51.90 | 52.50 | 51.47 | 52.34 | 1,104,327 | -0.18(-0.34%) |
Feb 23, 2016 | 53.06 | 53.35 | 51.88 | 52.52 | 2,058,319 | -1.15(-2.14%) |
Feb 22, 2016 | 53.86 | 54.02 | 53.55 | 53.67 | 672,503 | +0.33(+0.61%) |
Feb 19, 2016 | 53.56 | 53.56 | 53.08 | 53.35 | 591,697 | -0.27(-0.51%) |
Feb 18, 2016 | 53.81 | 54.22 | 53.51 | 53.62 | 861,571 | -0.05(-0.08%) |
Feb 17, 2016 | 53.90 | 54.03 | 53.44 | 53.66 | 909,049 | +0.20(+0.37%) |
Feb 16, 2016 | 52.71 | 53.73 | 52.67 | 53.46 | 1,080,136 | +1.04(+1.99%) |
Feb 12, 2016 | 51.93 | 52.42 | 52.42 | 52.42 | 913,759 | +0.69(+1.33%) |
Feb 11, 2016 | 51.38 | 52.14 | 50.87 | 51.73 | 1,600,314 | -0.56(-1.07%) |
Feb 10, 2016 | 52.13 | 53.37 | 51.80 | 52.30 | 2,083,748 | +0.51(+0.98%) |
Feb 09, 2016 | 50.71 | 52.20 | 50.57 | 51.79 | 1,574,625 | +0.40(+0.78%) |
Feb 08, 2016 | 51.25 | 51.54 | 50.82 | 51.39 | 995,158 | -0.34(-0.66%) |
Feb 05, 2016 | 52.36 | 52.78 | 51.63 | 51.73 | 1,160,117 | -0.36(-0.69%) |
Feb 04, 2016 | 51.61 | 52.25 | 51.28 | 52.09 | 1,956,910 | +0.22(+0.42%) |
Feb 03, 2016 | 51.84 | 52.12 | 51.36 | 51.88 | 2,123,354 | +0.48(+0.93%) |
Feb 02, 2016 | 51.35 | 51.62 | 51.05 | 51.40 | 869,775 | -0.16(-0.31%) |
Feb 01, 2016 | 51.15 | 51.82 | 50.72 | 51.56 | 1,169,114 | +0.48(+0.93%) |
Jan 29, 2016 | 51.08 | 51.53 | 50.80 | 51.08 | 1,893,961 | +0.41(+0.80%) |
Jan 28, 2016 | 52.21 | 52.27 | 50.43 | 50.68 | 1,648,793 | -1.19(-2.29%) |
Jan 27, 2016 | 53.16 | 53.46 | 51.68 | 51.87 | 1,249,868 | -1.31(-2.46%) |
Jan 26, 2016 | 52.88 | 53.23 | 52.52 | 53.17 | 1,397,284 | +0.32(+0.61%) |
Jan 25, 2016 | 52.07 | 53.74 | 51.98 | 52.85 | 2,081,899 | +0.98(+1.89%) |
Jan 22, 2016 | 51.91 | 54.06 | 51.70 | 51.87 | 4,493,516 | +3.18(+6.53%) |
Jan 21, 2016 | 48.54 | 49.68 | 48.00 | 48.69 | 2,071,106 | +0.25(+0.52%) |
Jan 20, 2016 | 47.75 | 48.75 | 47.18 | 48.43 | 2,887,555 | +0.09(+0.19%) |
Jan 19, 2016 | 47.44 | 48.52 | 47.39 | 48.34 | 2,174,072 | +0.33(+0.69%) |
Jan 15, 2016 | 47.90 | 48.01 | 48.01 | 48.01 | 1,560,693 | -0.79(-1.62%) |
Jan 14, 2016 | 47.96 | 48.89 | 47.57 | 48.80 | 1,330,084 | +0.95(+1.98%) |
Jan 13, 2016 | 48.32 | 48.52 | 47.78 | 47.86 | 1,427,559 | -0.01(-0.02%) |
Jan 12, 2016 | 47.45 | 47.99 | 47.21 | 47.87 | 1,113,929 | +0.73(+1.55%) |
Jan 11, 2016 | 46.99 | 47.44 | 46.80 | 47.14 | 1,474,479 | +0.18(+0.38%) |
Jan 08, 2016 | 46.98 | 47.39 | 46.78 | 46.96 | 1,337,227 | +0.23(+0.50%) |
Jan 07, 2016 | 45.78 | 46.87 | 45.74 | 46.72 | 1,514,929 | +0.41(+0.89%) |
Jan 06, 2016 | 46.55 | 46.75 | 46.03 | 46.31 | 1,415,042 | -0.94(-1.98%) |
Jan 05, 2016 | 47.04 | 47.77 | 47.16 | 47.25 | 722,958 | +0.21(+0.44%) |
Jan 04, 2016 | 47.72 | 47.72 | 46.58 | 47.04 | 1,499,357 | -1.33(-2.76%) |
Dec 31, 2015 | 48.83 | 48.37 | 48.37 | 48.37 | 602,589 | -0.61(-1.25%) |
Dec 30, 2015 | 49.27 | 49.56 | 48.92 | 48.98 | 575,022 | -0.12(-0.24%) |
Dec 29, 2015 | 49.13 | 49.46 | 48.97 | 49.10 | 772,686 | +0.34(+0.70%) |
Dec 28, 2015 | 48.58 | 48.76 | 48.47 | 48.76 | 681,401 | +0.18(+0.37%) |
Dec 24, 2015 | 48.72 | 48.58 | 48.58 | 48.58 | 285,699 | -0.18(-0.37%) |
Dec 23, 2015 | 48.52 | 49.10 | 48.24 | 48.76 | 1,054,967 | +0.52(+1.08%) |
Dec 22, 2015 | 48.18 | 48.35 | 47.56 | 48.24 | 1,147,492 | +0.57(+1.19%) |
Dec 21, 2015 | 48.83 | 48.84 | 47.39 | 47.67 | 1,302,850 | -0.98(-2.02%) |
Dec 18, 2015 | 49.72 | 49.95 | 48.62 | 48.65 | 2,299,664 | -1.07(-2.16%) |
Dec 17, 2015 | 50.21 | 50.45 | 49.69 | 49.72 | 3,422,396 | -0.85(-1.67%) |
Dec 16, 2015 | 50.57 | 51.19 | 50.25 | 50.57 | 2,060,474 | +0.38(+0.75%) |
Dec 15, 2015 | 50.69 | 50.85 | 49.83 | 50.19 | 2,071,037 | +0.05(+0.09%) |
Dec 14, 2015 | 49.80 | 50.41 | 49.68 | 50.15 | 983,006 | +0.32(+0.63%) |
Dec 11, 2015 | 49.80 | 50.08 | 49.55 | 49.83 | 1,312,571 | -0.33(-0.66%) |
Dec 10, 2015 | 49.89 | 50.45 | 49.75 | 50.16 | 1,358,950 | +0.56(+1.13%) |
Dec 09, 2015 | 50.29 | 50.30 | 49.45 | 49.61 | 1,613,692 | -1.23(-2.41%) |
Dec 08, 2015 | 50.17 | 51.23 | 49.85 | 50.83 | 1,501,080 | -0.10(-0.19%) |
Dec 07, 2015 | 51.34 | 51.35 | 50.74 | 50.93 | 1,678,035 | -1.14(-2.20%) |
Dec 04, 2015 | 52.49 | 52.96 | 52.05 | 52.07 | 986,753 | -0.47(-0.89%) |
Dec 03, 2015 | 53.63 | 53.98 | 52.34 | 52.54 | 1,074,340 | -1.41(-2.62%) |
Dec 02, 2015 | 53.79 | 54.37 | 53.16 | 53.96 | 1,137,690 | -0.04(-0.07%) |