Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.80 | 44.06 | 43.15 | 43.99 | 5,882,420 | +0.19(+0.44%) |
Feb 27, 2017 | 42.41 | 44.13 | 42.24 | 43.80 | 7,419,937 | +1.17(+2.75%) |
Feb 24, 2017 | 40.73 | 43.13 | 40.59 | 42.63 | 12,806,391 | +1.71(+4.19%) |
Feb 23, 2017 | 42.22 | 42.64 | 40.08 | 40.92 | 33,245,276 | -7.68(-15.81%) |
Feb 22, 2017 | 48.24 | 48.76 | 47.81 | 48.60 | 7,205,668 | +0.36(+0.75%) |
Feb 21, 2017 | 48.39 | 49.12 | 48.01 | 48.24 | 5,109,527 | +0.16(+0.33%) |
Feb 17, 2017 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 48.71 | 48.93 | 47.78 | 48.06 | 3,556,712 | -0.62(-1.27%) |
Feb 15, 2017 | 48.23 | 48.81 | 48.11 | 48.68 | 3,732,900 | +0.57(+1.18%) |
Feb 14, 2017 | 47.83 | 48.57 | 47.66 | 48.11 | 4,643,224 | +0.26(+0.55%) |
Feb 13, 2017 | 49.13 | 49.37 | 47.80 | 47.84 | 3,841,419 | -0.91(-1.87%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.38 | 48.75 | 4,048,078 | +0.00(+0.00%) |
Feb 09, 2017 | 48.54 | 49.56 | 48.40 | 48.75 | 4,378,077 | +0.22(+0.44%) |
Feb 08, 2017 | 48.35 | 48.69 | 48.08 | 48.54 | 3,347,782 | +0.31(+0.65%) |
Feb 07, 2017 | 49.13 | 49.32 | 48.16 | 48.22 | 2,840,197 | -0.72(-1.47%) |
Feb 06, 2017 | 49.25 | 49.49 | 48.66 | 48.94 | 2,239,964 | -0.36(-0.72%) |
Feb 03, 2017 | 49.14 | 49.66 | 48.64 | 49.30 | 2,305,141 | +0.25(+0.51%) |
Feb 02, 2017 | 48.42 | 50.03 | 47.56 | 49.05 | 5,034,241 | +0.40(+0.82%) |
Feb 01, 2017 | 49.93 | 49.98 | 48.48 | 48.65 | 4,029,243 | -1.17(-2.34%) |
Jan 31, 2017 | 48.16 | 49.85 | 48.14 | 49.82 | 5,380,709 | +1.24(+2.55%) |
Jan 30, 2017 | 48.60 | 49.01 | 48.32 | 48.58 | 5,956,538 | -0.25(-0.51%) |
Jan 27, 2017 | 50.83 | 51.01 | 48.61 | 48.83 | 4,524,380 | -1.86(-3.67%) |
Jan 26, 2017 | 51.20 | 51.35 | 50.43 | 50.69 | 3,286,791 | -0.49(-0.95%) |
Jan 25, 2017 | 51.11 | 51.50 | 50.97 | 51.18 | 2,111,738 | +0.26(+0.50%) |
Jan 24, 2017 | 50.89 | 51.21 | 50.67 | 50.92 | 2,452,045 | +0.31(+0.62%) |
Jan 23, 2017 | 50.71 | 50.94 | 50.19 | 50.61 | 2,296,805 | -0.15(-0.29%) |
Jan 20, 2017 | 50.50 | 50.95 | 50.28 | 50.76 | 2,548,688 | +0.35(+0.69%) |
Jan 19, 2017 | 51.15 | 51.30 | 49.90 | 50.41 | 2,877,719 | -0.79(-1.54%) |
Jan 18, 2017 | 50.62 | 51.26 | 49.77 | 51.20 | 3,440,868 | +0.60(+1.19%) |
Jan 17, 2017 | 50.35 | 51.50 | 50.35 | 50.59 | 2,873,372 | +0.37(+0.74%) |
Jan 13, 2017 | 50.22 | 50.22 | 50.22 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 50.45 | 50.63 | 49.73 | 50.24 | 2,770,765 | -0.46(-0.91%) |
Jan 11, 2017 | 50.72 | 50.95 | 50.10 | 50.70 | 2,929,861 | -0.07(-0.13%) |
Jan 10, 2017 | 50.52 | 51.58 | 50.33 | 50.76 | 2,524,330 | +0.04(+0.08%) |
Jan 09, 2017 | 50.58 | 51.24 | 50.19 | 50.72 | 3,067,476 | +0.06(+0.11%) |
Jan 06, 2017 | 50.91 | 51.14 | 50.48 | 50.67 | 4,981,453 | -0.67(-1.31%) |
Jan 05, 2017 | 53.50 | 53.71 | 50.48 | 51.34 | 9,826,896 | -4.39(-7.87%) |
Jan 04, 2017 | 55.44 | 56.63 | 55.44 | 55.72 | 3,899,029 | +0.63(+1.14%) |
Jan 03, 2017 | 54.08 | 55.44 | 54.08 | 55.09 | 3,394,257 | +0.61(+1.12%) |
Dec 30, 2016 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.68%) | |
Dec 29, 2016 | 54.76 | 55.27 | 54.60 | 54.85 | 1,207,489 | +0.15(+0.27%) |
Dec 28, 2016 | 55.08 | 55.42 | 54.34 | 54.70 | 1,072,654 | -0.29(-0.53%) |
Dec 27, 2016 | 55.32 | 55.46 | 54.79 | 54.99 | 1,311,147 | -0.19(-0.34%) |
Dec 23, 2016 | 55.18 | 55.18 | 55.18 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 56.68 | 56.92 | 54.76 | 55.12 | 2,935,733 | -1.75(-3.08%) |
Dec 21, 2016 | 57.67 | 58.09 | 56.81 | 56.87 | 2,004,406 | -0.86(-1.49%) |
Dec 20, 2016 | 57.40 | 58.03 | 57.40 | 57.73 | 1,981,702 | +0.47(+0.82%) |
Dec 19, 2016 | 57.41 | 57.97 | 56.95 | 57.26 | 2,289,031 | -0.15(-0.26%) |
Dec 16, 2016 | 59.16 | 59.25 | 56.85 | 57.41 | 4,932,473 | -1.68(-2.84%) |
Dec 15, 2016 | 59.90 | 60.38 | 59.04 | 59.09 | 2,126,691 | -0.65(-1.09%) |
Dec 14, 2016 | 60.06 | 60.25 | 59.12 | 59.74 | 1,920,916 | -0.07(-0.12%) |
Dec 13, 2016 | 60.70 | 60.82 | 59.51 | 59.82 | 2,186,733 | -0.60(-0.99%) |
Dec 12, 2016 | 61.11 | 61.44 | 59.99 | 60.41 | 1,467,533 | -1.12(-1.82%) |
Dec 09, 2016 | 61.96 | 62.41 | 61.03 | 61.53 | 1,607,907 | -0.63(-1.01%) |
Dec 08, 2016 | 61.89 | 62.47 | 61.55 | 62.16 | 1,778,600 | +0.42(+0.68%) |
Dec 07, 2016 | 59.82 | 61.75 | 59.62 | 61.74 | 1,790,962 | +2.01(+3.37%) |
Dec 06, 2016 | 59.58 | 59.76 | 58.89 | 59.73 | 1,990,326 | +0.17(+0.29%) |
Dec 05, 2016 | 59.82 | 60.35 | 59.26 | 59.55 | 1,690,679 | +0.05(+0.08%) |
Dec 02, 2016 | 59.68 | 60.30 | 59.39 | 59.50 | 1,972,184 | -0.29(-0.48%) |