Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.32 | 47.52 | 46.98 | 47.06 | 2,914,954 | -0.26(-0.55%) |
Feb 27, 2017 | 47.04 | 47.67 | 46.99 | 47.32 | 2,417,447 | +0.31(+0.66%) |
Feb 24, 2017 | 45.99 | 47.03 | 45.66 | 47.01 | 3,201,919 | +1.07(+2.33%) |
Feb 23, 2017 | 45.70 | 46.08 | 45.57 | 45.94 | 3,021,647 | +0.56(+1.24%) |
Feb 22, 2017 | 45.59 | 46.16 | 45.20 | 45.38 | 2,729,989 | -0.06(-0.13%) |
Feb 21, 2017 | 45.04 | 45.57 | 44.70 | 45.43 | 2,662,120 | +0.46(+1.03%) |
Feb 17, 2017 | 44.97 | 44.97 | 44.97 | 0 | -0.30(-0.66%) | |
Feb 16, 2017 | 44.83 | 45.58 | 44.73 | 45.27 | 2,380,469 | +0.64(+1.44%) |
Feb 15, 2017 | 44.43 | 44.76 | 43.99 | 44.62 | 1,734,923 | +0.03(+0.06%) |
Feb 14, 2017 | 45.43 | 45.43 | 44.49 | 44.59 | 2,306,716 | -0.84(-1.85%) |
Feb 13, 2017 | 44.75 | 45.51 | 44.61 | 45.43 | 2,351,088 | +0.75(+1.67%) |
Feb 10, 2017 | 44.71 | 44.89 | 44.16 | 44.69 | 2,833,440 | -0.02(-0.05%) |
Feb 09, 2017 | 45.04 | 45.17 | 44.49 | 44.71 | 3,050,133 | -0.33(-0.72%) |
Feb 08, 2017 | 44.90 | 45.18 | 44.72 | 45.04 | 1,856,909 | +0.32(+0.71%) |
Feb 07, 2017 | 44.85 | 45.05 | 44.60 | 44.72 | 2,146,106 | -0.13(-0.29%) |
Feb 06, 2017 | 44.59 | 44.89 | 44.38 | 44.85 | 1,512,160 | +0.25(+0.55%) |
Feb 03, 2017 | 45.01 | 45.15 | 44.44 | 44.60 | 2,774,998 | -0.05(-0.11%) |
Feb 02, 2017 | 43.88 | 44.81 | 43.84 | 44.65 | 2,324,950 | +0.78(+1.78%) |
Feb 01, 2017 | 44.57 | 44.84 | 43.84 | 43.87 | 1,819,525 | -0.75(-1.67%) |
Jan 31, 2017 | 44.47 | 45.13 | 44.45 | 44.62 | 3,504,310 | +0.17(+0.39%) |
Jan 30, 2017 | 44.26 | 44.62 | 43.81 | 44.44 | 2,123,337 | +0.25(+0.57%) |
Jan 27, 2017 | 44.31 | 44.52 | 43.99 | 44.19 | 1,895,364 | +0.08(+0.18%) |
Jan 26, 2017 | 44.34 | 44.58 | 44.07 | 44.11 | 1,414,526 | -0.22(-0.49%) |
Jan 25, 2017 | 44.76 | 45.14 | 44.21 | 44.33 | 1,635,706 | -0.52(-1.16%) |
Jan 24, 2017 | 44.80 | 45.20 | 44.63 | 44.85 | 2,440,103 | +0.04(+0.10%) |
Jan 23, 2017 | 44.79 | 45.03 | 44.57 | 44.80 | 2,565,418 | +0.02(+0.05%) |
Jan 20, 2017 | 44.41 | 44.93 | 44.30 | 44.78 | 1,956,567 | +0.43(+0.98%) |
Jan 19, 2017 | 44.79 | 44.85 | 44.15 | 44.35 | 1,810,946 | -0.67(-1.48%) |
Jan 18, 2017 | 44.91 | 45.37 | 44.89 | 45.01 | 2,416,076 | +0.14(+0.31%) |
Jan 17, 2017 | 44.78 | 45.27 | 44.51 | 44.88 | 2,074,104 | +0.31(+0.70%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.09(+0.20%) | |
Jan 12, 2017 | 44.36 | 44.60 | 43.77 | 44.48 | 2,338,261 | +0.04(+0.10%) |
Jan 11, 2017 | 44.36 | 44.90 | 44.05 | 44.44 | 2,597,799 | +0.19(+0.43%) |
Jan 10, 2017 | 45.42 | 45.42 | 43.99 | 44.25 | 3,953,043 | -1.66(-3.61%) |
Jan 09, 2017 | 45.75 | 46.08 | 45.43 | 45.90 | 2,119,531 | +0.29(+0.63%) |
Jan 06, 2017 | 45.62 | 45.85 | 45.45 | 45.61 | 2,673,612 | -0.09(-0.19%) |
Jan 05, 2017 | 45.12 | 45.92 | 44.70 | 45.70 | 3,478,720 | +0.41(+0.89%) |
Jan 04, 2017 | 44.98 | 45.38 | 44.96 | 45.30 | 3,003,425 | +0.35(+0.77%) |
Jan 03, 2017 | 45.06 | 45.09 | 44.51 | 44.95 | 3,317,386 | -0.28(-0.62%) |
Dec 30, 2016 | 45.23 | 45.23 | 45.23 | 0 | +0.57(+1.28%) | |
Dec 29, 2016 | 44.31 | 44.82 | 44.08 | 44.66 | 2,099,706 | +0.41(+0.93%) |
Dec 28, 2016 | 44.62 | 44.62 | 43.83 | 44.25 | 1,698,030 | -0.27(-0.60%) |
Dec 27, 2016 | 44.10 | 44.58 | 43.91 | 44.51 | 1,862,245 | +0.48(+1.10%) |
Dec 23, 2016 | 44.03 | 44.03 | 44.03 | 0 | -0.22(-0.51%) | |
Dec 22, 2016 | 44.16 | 44.35 | 43.55 | 44.25 | 1,919,543 | +0.01(+0.03%) |
Dec 21, 2016 | 44.87 | 45.25 | 44.23 | 44.24 | 3,603,017 | -0.56(-1.26%) |
Dec 20, 2016 | 44.64 | 45.05 | 44.38 | 44.80 | 2,852,367 | +0.10(+0.23%) |
Dec 19, 2016 | 44.48 | 45.05 | 44.39 | 44.70 | 3,011,879 | +0.48(+1.08%) |
Dec 16, 2016 | 43.64 | 44.39 | 43.40 | 44.23 | 7,797,559 | +1.23(+2.85%) |
Dec 15, 2016 | 43.54 | 43.81 | 42.77 | 43.00 | 4,650,052 | -0.70(-1.60%) |
Dec 14, 2016 | 45.21 | 45.35 | 43.53 | 43.70 | 4,003,300 | -1.45(-3.21%) |
Dec 13, 2016 | 45.26 | 45.38 | 44.61 | 45.15 | 3,805,220 | +0.10(+0.22%) |
Dec 12, 2016 | 44.49 | 45.18 | 44.29 | 45.05 | 4,440,657 | +0.44(+0.99%) |
Dec 09, 2016 | 44.81 | 45.63 | 44.50 | 44.61 | 2,983,635 | -0.11(-0.24%) |
Dec 08, 2016 | 44.26 | 44.88 | 44.10 | 44.71 | 2,945,368 | +0.29(+0.66%) |
Dec 07, 2016 | 43.00 | 44.44 | 42.98 | 44.42 | 3,626,583 | +1.56(+3.65%) |
Dec 06, 2016 | 42.73 | 43.06 | 42.47 | 42.86 | 1,953,531 | +0.21(+0.50%) |
Dec 05, 2016 | 42.40 | 42.74 | 41.96 | 42.64 | 2,348,155 | +0.25(+0.59%) |
Dec 02, 2016 | 42.01 | 43.10 | 41.83 | 42.39 | 3,437,750 | +0.70(+1.68%) |