Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.65 | 47.23 | 46.21 | 47.06 | 7,354,998 | +0.23(+0.49%) |
Feb 27, 2017 | 46.53 | 47.28 | 46.29 | 46.83 | 7,754,428 | +0.45(+0.97%) |
Feb 24, 2017 | 46.28 | 46.50 | 45.93 | 46.38 | 7,397,441 | -0.28(-0.60%) |
Feb 23, 2017 | 47.15 | 47.62 | 46.58 | 46.66 | 9,086,126 | +0.11(+0.24%) |
Feb 22, 2017 | 46.93 | 47.31 | 46.49 | 46.55 | 8,817,761 | -0.68(-1.45%) |
Feb 21, 2017 | 47.76 | 48.19 | 47.20 | 47.23 | 8,536,080 | +0.11(+0.24%) |
Feb 17, 2017 | 47.12 | 47.12 | 47.12 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.97 | 49.13 | 47.60 | 47.64 | 12,451,620 | -1.28(-2.62%) |
Feb 15, 2017 | 49.29 | 49.62 | 48.83 | 48.93 | 6,814,851 | -0.68(-1.36%) |
Feb 14, 2017 | 49.17 | 49.64 | 49.14 | 49.60 | 9,235,745 | +0.19(+0.39%) |
Feb 13, 2017 | 49.25 | 49.79 | 49.09 | 49.41 | 8,157,169 | +0.17(+0.34%) |
Feb 10, 2017 | 50.02 | 50.34 | 49.12 | 49.24 | 9,047,922 | -0.48(-0.97%) |
Feb 09, 2017 | 49.01 | 49.79 | 48.82 | 49.72 | 10,624,858 | +1.09(+2.24%) |
Feb 08, 2017 | 47.90 | 48.64 | 46.93 | 48.64 | 11,226,544 | +0.49(+1.02%) |
Feb 07, 2017 | 48.90 | 49.13 | 47.90 | 48.14 | 9,559,725 | -1.07(-2.17%) |
Feb 06, 2017 | 49.69 | 49.79 | 49.14 | 49.22 | 5,409,009 | -0.42(-0.85%) |
Feb 03, 2017 | 49.35 | 50.06 | 49.24 | 49.64 | 6,092,122 | +0.25(+0.52%) |
Feb 02, 2017 | 49.53 | 49.65 | 48.86 | 49.38 | 7,048,463 | +0.05(+0.11%) |
Feb 01, 2017 | 50.16 | 50.21 | 48.61 | 49.33 | 8,073,836 | -0.30(-0.60%) |
Jan 31, 2017 | 49.77 | 49.81 | 48.96 | 49.63 | 6,667,596 | +0.08(+0.16%) |
Jan 30, 2017 | 50.90 | 50.97 | 48.57 | 49.55 | 11,781,616 | -1.52(-2.97%) |
Jan 27, 2017 | 50.83 | 51.29 | 50.66 | 51.07 | 7,857,248 | +0.13(+0.26%) |
Jan 26, 2017 | 50.41 | 51.57 | 50.41 | 50.93 | 10,247,417 | +0.57(+1.13%) |
Jan 25, 2017 | 49.92 | 50.62 | 49.79 | 50.36 | 11,213,194 | +0.69(+1.40%) |
Jan 24, 2017 | 48.46 | 49.82 | 48.33 | 49.67 | 12,852,061 | +1.60(+3.32%) |
Jan 23, 2017 | 48.25 | 48.43 | 47.30 | 48.07 | 20,178,798 | -1.45(-2.92%) |
Jan 20, 2017 | 49.23 | 49.86 | 49.12 | 49.52 | 16,863,160 | +0.97(+2.01%) |
Jan 19, 2017 | 48.31 | 48.60 | 48.06 | 48.55 | 10,423,329 | +0.18(+0.38%) |
Jan 18, 2017 | 47.81 | 48.51 | 47.75 | 48.36 | 7,017,568 | +0.11(+0.22%) |
Jan 17, 2017 | 47.96 | 48.30 | 47.54 | 48.26 | 8,791,573 | +0.41(+0.86%) |
Jan 13, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.95 | 49.00 | 48.31 | 48.41 | 6,786,432 | -0.18(-0.38%) |
Jan 11, 2017 | 48.33 | 48.79 | 47.98 | 48.59 | 11,213,246 | +0.66(+1.37%) |
Jan 10, 2017 | 49.17 | 49.18 | 47.92 | 47.93 | 11,133,740 | -1.25(-2.55%) |
Jan 09, 2017 | 49.22 | 49.42 | 48.96 | 49.19 | 10,350,820 | -0.52(-1.04%) |
Jan 06, 2017 | 49.33 | 49.99 | 49.05 | 49.71 | 9,004,630 | +0.39(+0.80%) |
Jan 05, 2017 | 49.29 | 49.90 | 49.16 | 49.31 | 8,073,922 | +0.28(+0.57%) |
Jan 04, 2017 | 48.79 | 49.26 | 48.68 | 49.03 | 7,141,877 | +0.18(+0.38%) |
Jan 03, 2017 | 48.22 | 49.42 | 48.21 | 48.85 | 11,789,124 | +1.39(+2.94%) |
Dec 30, 2016 | 47.45 | 47.45 | 47.45 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.50 | 47.78 | 47.23 | 47.41 | 4,830,243 | -0.23(-0.48%) |
Dec 28, 2016 | 48.35 | 48.44 | 47.53 | 47.64 | 5,650,246 | -0.54(-1.11%) |
Dec 27, 2016 | 48.27 | 48.72 | 47.99 | 48.17 | 4,114,746 | +0.06(+0.13%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.93 | 48.62 | 47.93 | 48.31 | 6,121,773 | +0.10(+0.20%) |
Dec 21, 2016 | 47.16 | 48.50 | 46.80 | 48.22 | 11,498,952 | +1.43(+3.06%) |
Dec 20, 2016 | 47.50 | 47.59 | 46.60 | 46.79 | 9,305,798 | -0.34(-0.73%) |
Dec 19, 2016 | 47.03 | 47.40 | 46.87 | 47.13 | 6,341,862 | -0.24(-0.50%) |
Dec 16, 2016 | 47.57 | 47.62 | 47.15 | 47.36 | 14,485,542 | +0.18(+0.37%) |
Dec 15, 2016 | 46.94 | 47.39 | 46.61 | 47.19 | 9,528,744 | +0.25(+0.52%) |
Dec 14, 2016 | 47.57 | 47.86 | 46.86 | 46.94 | 10,329,010 | -1.22(-2.53%) |
Dec 13, 2016 | 47.89 | 48.74 | 47.61 | 48.16 | 9,733,311 | +0.36(+0.75%) |
Dec 12, 2016 | 48.29 | 49.19 | 47.68 | 47.80 | 12,054,460 | +0.25(+0.54%) |
Dec 09, 2016 | 47.81 | 47.82 | 47.17 | 47.55 | 6,842,835 | -0.20(-0.42%) |
Dec 08, 2016 | 47.16 | 47.80 | 46.79 | 47.75 | 10,300,364 | +0.78(+1.66%) |
Dec 07, 2016 | 47.39 | 47.81 | 46.40 | 46.97 | 10,229,448 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.61 | 46.42 | 47.39 | 10,322,928 | +0.11(+0.22%) |
Dec 05, 2016 | 47.71 | 48.02 | 47.13 | 47.29 | 10,527,200 | -0.08(-0.17%) |
Dec 02, 2016 | 46.56 | 47.67 | 46.44 | 47.36 | 8,205,908 | +0.81(+1.75%) |