Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.00 | 47.04 | 45.04 | 45.07 | 5,230,433 | -2.07(-4.39%) |
Feb 26, 2016 | 47.07 | 47.77 | 46.83 | 47.14 | 3,078,750 | -0.28(-0.59%) |
Feb 25, 2016 | 46.98 | 47.43 | 46.18 | 47.42 | 3,552,965 | +0.82(+1.76%) |
Feb 24, 2016 | 45.70 | 46.78 | 44.86 | 46.60 | 4,786,879 | -0.11(-0.24%) |
Feb 23, 2016 | 46.70 | 47.97 | 46.54 | 46.71 | 6,558,825 | -0.10(-0.21%) |
Feb 22, 2016 | 46.35 | 46.90 | 45.63 | 46.81 | 5,244,846 | +1.47(+3.24%) |
Feb 19, 2016 | 43.80 | 45.98 | 43.80 | 45.34 | 5,046,761 | +0.63(+1.41%) |
Feb 18, 2016 | 46.46 | 47.03 | 44.62 | 44.71 | 8,324,758 | -1.56(-3.37%) |
Feb 17, 2016 | 43.80 | 46.42 | 43.72 | 46.27 | 10,084,379 | +3.12(+7.23%) |
Feb 16, 2016 | 42.27 | 43.20 | 41.94 | 43.15 | 10,111,358 | +1.32(+3.17%) |
Feb 12, 2016 | 41.34 | 41.83 | 41.83 | 41.83 | 15,531,100 | +0.41(+0.98%) |
Feb 11, 2016 | 43.95 | 44.00 | 40.04 | 41.42 | 33,288,580 | -9.12(-18.05%) |
Feb 10, 2016 | 51.21 | 51.73 | 49.14 | 50.54 | 11,107,495 | -0.20(-0.39%) |
Feb 09, 2016 | 49.72 | 51.59 | 49.14 | 50.74 | 5,909,894 | +0.29(+0.57%) |
Feb 08, 2016 | 50.81 | 51.15 | 49.34 | 50.45 | 4,949,561 | -0.94(-1.83%) |
Feb 05, 2016 | 52.21 | 52.91 | 50.95 | 51.39 | 4,300,563 | -0.92(-1.76%) |
Feb 04, 2016 | 51.94 | 53.21 | 51.16 | 52.31 | 4,032,516 | +0.05(+0.10%) |
Feb 03, 2016 | 51.38 | 52.55 | 49.41 | 52.26 | 5,683,087 | +1.44(+2.83%) |
Feb 02, 2016 | 52.01 | 53.05 | 50.53 | 50.82 | 5,163,472 | -1.53(-2.92%) |
Feb 01, 2016 | 51.92 | 52.67 | 50.62 | 52.35 | 5,205,155 | -0.34(-0.65%) |
Jan 29, 2016 | 50.84 | 52.77 | 50.29 | 52.69 | 4,842,397 | +2.26(+4.48%) |
Jan 28, 2016 | 51.89 | 51.94 | 49.50 | 50.43 | 5,625,723 | -0.80(-1.56%) |
Jan 27, 2016 | 53.85 | 53.92 | 50.83 | 51.23 | 6,521,886 | -2.70(-5.01%) |
Jan 26, 2016 | 52.73 | 54.23 | 52.05 | 53.93 | 3,611,193 | +1.31(+2.49%) |
Jan 25, 2016 | 52.96 | 53.63 | 52.42 | 52.62 | 3,482,167 | -0.49(-0.92%) |
Jan 22, 2016 | 52.60 | 53.41 | 51.94 | 53.11 | 3,625,116 | +1.67(+3.25%) |
Jan 21, 2016 | 51.86 | 52.27 | 50.44 | 51.44 | 4,234,462 | +0.04(+0.08%) |
Jan 20, 2016 | 49.71 | 52.16 | 49.54 | 51.40 | 5,542,962 | +1.18(+2.35%) |
Jan 19, 2016 | 50.57 | 51.78 | 48.74 | 50.22 | 8,131,956 | +0.51(+1.03%) |
Jan 15, 2016 | 48.90 | 49.71 | 49.71 | 49.71 | 9,087,500 | -0.99(-1.95%) |
Jan 14, 2016 | 49.00 | 51.65 | 48.41 | 50.70 | 7,409,666 | +1.81(+3.70%) |
Jan 13, 2016 | 50.50 | 50.99 | 48.77 | 48.89 | 4,084,223 | -1.20(-2.40%) |
Jan 12, 2016 | 49.73 | 50.67 | 48.77 | 50.09 | 4,310,804 | +0.59(+1.19%) |
Jan 11, 2016 | 50.06 | 50.18 | 48.33 | 49.50 | 6,719,496 | +0.08(+0.16%) |
Jan 08, 2016 | 51.72 | 51.75 | 49.26 | 49.42 | 7,232,526 | -2.19(-4.24%) |
Jan 07, 2016 | 52.52 | 52.67 | 51.57 | 51.61 | 6,383,590 | -1.75(-3.28%) |
Jan 06, 2016 | 52.96 | 54.44 | 52.78 | 53.36 | 5,581,304 | -0.73(-1.35%) |
Jan 05, 2016 | 53.67 | 54.42 | 53.25 | 54.09 | 5,617,029 | +0.81(+1.52%) |
Jan 04, 2016 | 52.88 | 53.99 | 52.70 | 53.28 | 6,719,233 | -0.79(-1.46%) |
Dec 31, 2015 | 54.36 | 54.07 | 54.07 | 54.07 | 2,658,900 | -0.55(-1.01%) |
Dec 30, 2015 | 55.01 | 55.50 | 54.50 | 54.62 | 2,383,642 | -0.66(-1.19%) |
Dec 29, 2015 | 54.61 | 55.51 | 54.48 | 55.28 | 3,507,114 | +0.95(+1.75%) |
Dec 28, 2015 | 54.48 | 54.48 | 53.58 | 54.33 | 2,469,842 | -0.49(-0.89%) |
Dec 24, 2015 | 55.09 | 54.82 | 54.82 | 54.82 | 1,579,300 | +0.03(+0.05%) |
Dec 23, 2015 | 54.26 | 55.06 | 54.12 | 54.79 | 4,303,818 | +0.60(+1.11%) |
Dec 22, 2015 | 53.62 | 54.29 | 53.41 | 54.19 | 2,840,651 | +0.55(+1.03%) |
Dec 21, 2015 | 53.52 | 53.85 | 53.17 | 53.64 | 4,697,458 | +0.47(+0.88%) |
Dec 18, 2015 | 52.44 | 53.74 | 52.15 | 53.17 | 9,257,775 | +0.20(+0.38%) |
Dec 17, 2015 | 55.04 | 55.30 | 52.94 | 52.97 | 6,230,001 | -1.42(-2.61%) |
Dec 16, 2015 | 54.20 | 54.74 | 53.17 | 54.39 | 4,884,048 | +0.40(+0.74%) |
Dec 15, 2015 | 53.88 | 55.00 | 53.77 | 53.99 | 7,696,800 | +0.62(+1.16%) |
Dec 14, 2015 | 53.64 | 53.81 | 51.85 | 53.37 | 9,706,838 | +0.81(+1.54%) |
Dec 11, 2015 | 52.26 | 53.28 | 51.91 | 52.56 | 6,871,843 | -0.37(-0.70%) |
Dec 10, 2015 | 51.00 | 52.99 | 50.82 | 52.93 | 5,227,545 | +2.23(+4.40%) |
Dec 09, 2015 | 51.04 | 52.05 | 50.26 | 50.70 | 6,716,069 | -0.56(-1.09%) |
Dec 08, 2015 | 50.50 | 51.53 | 50.23 | 51.26 | 7,402,686 | +0.17(+0.33%) |
Dec 07, 2015 | 51.23 | 51.55 | 50.13 | 51.09 | 5,363,949 | -0.32(-0.62%) |
Dec 04, 2015 | 50.70 | 51.47 | 50.15 | 51.41 | 7,805,958 | +0.34(+0.67%) |
Dec 03, 2015 | 52.21 | 52.42 | 50.24 | 51.07 | 7,611,525 | -1.01(-1.94%) |
Dec 02, 2015 | 52.78 | 54.50 | 51.77 | 52.08 | 8,389,961 | -1.00(-1.88%) |