Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.01 | 45.50 | 44.99 | 45.37 | 11,825,067 | +0.20(+0.44%) |
Feb 27, 2017 | 45.10 | 45.27 | 45.08 | 45.17 | 10,436,279 | +0.10(+0.21%) |
Feb 24, 2017 | 45.03 | 45.24 | 44.97 | 45.07 | 8,190,545 | -0.02(-0.04%) |
Feb 23, 2017 | 44.70 | 45.15 | 44.62 | 45.09 | 6,798,148 | +0.52(+1.17%) |
Feb 22, 2017 | 44.54 | 44.67 | 44.38 | 44.57 | 7,267,777 | -0.03(-0.07%) |
Feb 21, 2017 | 44.08 | 44.65 | 44.06 | 44.60 | 8,800,476 | +0.41(+0.93%) |
Feb 17, 2017 | 44.19 | 44.19 | 44.19 | 0 | +0.16(+0.36%) | |
Feb 16, 2017 | 43.70 | 44.03 | 43.60 | 44.03 | 9,237,519 | +0.33(+0.75%) |
Feb 15, 2017 | 43.43 | 43.76 | 43.32 | 43.70 | 8,622,057 | +0.18(+0.40%) |
Feb 14, 2017 | 43.60 | 43.73 | 43.41 | 43.53 | 8,455,096 | -0.10(-0.22%) |
Feb 13, 2017 | 43.89 | 43.96 | 43.60 | 43.63 | 8,547,179 | -0.23(-0.52%) |
Feb 10, 2017 | 43.84 | 43.95 | 43.70 | 43.86 | 6,861,123 | -0.04(-0.10%) |
Feb 09, 2017 | 43.69 | 43.93 | 43.55 | 43.90 | 8,558,981 | +0.21(+0.47%) |
Feb 08, 2017 | 43.67 | 43.96 | 43.63 | 43.69 | 8,006,422 | -0.03(-0.07%) |
Feb 07, 2017 | 43.32 | 43.76 | 43.29 | 43.72 | 8,643,808 | +0.55(+1.28%) |
Feb 06, 2017 | 43.24 | 43.48 | 43.17 | 43.17 | 8,574,526 | -0.12(-0.28%) |
Feb 03, 2017 | 43.29 | 43.58 | 43.04 | 43.29 | 11,257,732 | +0.02(+0.06%) |
Feb 02, 2017 | 43.40 | 43.65 | 43.20 | 43.27 | 13,389,186 | +0.04(+0.08%) |
Feb 01, 2017 | 42.37 | 43.60 | 41.66 | 43.23 | 18,851,880 | +0.13(+0.30%) |
Jan 31, 2017 | 43.20 | 43.26 | 42.98 | 43.10 | 18,928,460 | -0.07(-0.17%) |
Jan 30, 2017 | 42.98 | 43.23 | 42.89 | 43.18 | 14,156,963 | +0.16(+0.38%) |
Jan 27, 2017 | 42.90 | 43.03 | 42.75 | 43.01 | 9,768,863 | +0.11(+0.25%) |
Jan 26, 2017 | 43.04 | 43.05 | 42.77 | 42.90 | 9,857,973 | -0.07(-0.15%) |
Jan 25, 2017 | 43.02 | 43.13 | 42.86 | 42.97 | 10,085,325 | +0.12(+0.28%) |
Jan 24, 2017 | 42.72 | 42.87 | 42.63 | 42.85 | 10,735,057 | +0.13(+0.30%) |
Jan 23, 2017 | 42.52 | 42.77 | 42.39 | 42.72 | 10,748,118 | +0.33(+0.77%) |
Jan 20, 2017 | 42.18 | 42.46 | 42.18 | 42.40 | 16,824,054 | +0.28(+0.66%) |
Jan 19, 2017 | 41.87 | 42.15 | 41.79 | 42.12 | 12,968,759 | +0.24(+0.56%) |
Jan 18, 2017 | 41.52 | 41.91 | 41.51 | 41.88 | 13,315,421 | +0.41(+0.99%) |
Jan 17, 2017 | 41.07 | 41.49 | 40.90 | 41.47 | 14,872,645 | +0.55(+1.33%) |
Jan 13, 2017 | 40.92 | 40.92 | 40.92 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.86 | 40.99 | 40.74 | 40.88 | 8,266,923 | -0.08(-0.21%) |
Jan 11, 2017 | 41.05 | 41.22 | 40.90 | 40.97 | 9,277,941 | -0.04(-0.10%) |
Jan 10, 2017 | 41.26 | 41.28 | 40.91 | 41.01 | 8,631,222 | -0.14(-0.34%) |
Jan 09, 2017 | 41.32 | 41.38 | 41.09 | 41.15 | 7,951,580 | -0.17(-0.41%) |
Jan 06, 2017 | 41.14 | 41.37 | 41.05 | 41.32 | 8,134,324 | +0.18(+0.44%) |
Jan 05, 2017 | 41.16 | 41.34 | 40.87 | 41.14 | 13,496,881 | +0.05(+0.12%) |
Jan 04, 2017 | 41.28 | 41.66 | 41.03 | 41.09 | 12,472,435 | +0.13(+0.33%) |
Jan 03, 2017 | 41.02 | 41.20 | 40.72 | 40.95 | 9,576,957 | +0.01(+0.01%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.74 | 41.18 | 40.65 | 41.09 | 6,048,455 | +0.21(+0.50%) |
Dec 28, 2016 | 40.92 | 41.03 | 40.81 | 40.88 | 8,807,041 | -0.19(-0.46%) |
Dec 27, 2016 | 41.06 | 41.18 | 40.94 | 41.07 | 5,525,655 | +0.06(+0.15%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.63 | 41.02 | 40.62 | 40.99 | 8,023,297 | +0.25(+0.61%) |
Dec 21, 2016 | 40.86 | 41.11 | 40.72 | 40.74 | 7,667,605 | -0.04(-0.10%) |
Dec 20, 2016 | 40.78 | 40.17 | 40.78 | 11,511,373 | +0.12(+0.28%) | |
Dec 19, 2016 | 40.43 | 40.72 | 40.34 | 40.66 | 11,638,010 | +0.43(+1.07%) |
Dec 16, 2016 | 39.76 | 40.35 | 39.50 | 40.23 | 16,153,744 | +0.47(+1.18%) |
Dec 15, 2016 | 39.42 | 39.84 | 39.34 | 39.76 | 10,773,154 | +0.19(+0.49%) |
Dec 14, 2016 | 40.12 | 40.32 | 39.51 | 39.57 | 10,593,623 | -0.45(-1.12%) |
Dec 13, 2016 | 39.91 | 40.30 | 39.88 | 40.02 | 11,338,724 | +0.12(+0.30%) |
Dec 12, 2016 | 39.79 | 40.08 | 39.73 | 39.90 | 9,302,016 | +0.13(+0.33%) |
Dec 09, 2016 | 39.30 | 39.95 | 39.25 | 39.77 | 12,438,331 | +0.55(+1.39%) |
Dec 08, 2016 | 39.03 | 39.39 | 38.82 | 39.22 | 11,156,039 | -0.03(-0.08%) |
Dec 07, 2016 | 38.70 | 39.30 | 38.59 | 39.25 | 13,574,612 | +0.67(+1.73%) |
Dec 06, 2016 | 38.05 | 38.60 | 37.96 | 38.59 | 11,245,817 | +0.46(+1.21%) |
Dec 05, 2016 | 38.36 | 38.54 | 38.06 | 38.13 | 14,078,417 | -0.28(-0.72%) |
Dec 02, 2016 | 37.78 | 38.42 | 37.78 | 38.40 | 12,722,426 | +0.66(+1.75%) |