Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.63 | 48.02 | 47.53 | 47.82 | 790,605 | +0.14(+0.28%) |
Feb 27, 2017 | 47.97 | 48.13 | 47.57 | 47.69 | 1,220,345 | -0.43(-0.88%) |
Feb 24, 2017 | 48.44 | 48.50 | 47.53 | 48.11 | 1,359,872 | -0.23(-0.49%) |
Feb 23, 2017 | 48.63 | 48.97 | 47.87 | 48.35 | 1,993,117 | -0.07(-0.15%) |
Feb 22, 2017 | 49.19 | 49.47 | 48.38 | 48.42 | 1,288,970 | -1.07(-2.17%) |
Feb 21, 2017 | 49.61 | 49.77 | 49.21 | 49.50 | 920,577 | +0.03(+0.06%) |
Feb 17, 2017 | 49.46 | 49.46 | 49.46 | 0 | -0.53(-1.06%) | |
Feb 16, 2017 | 50.34 | 50.41 | 49.84 | 49.99 | 1,462,029 | +0.03(+0.06%) |
Feb 15, 2017 | 49.79 | 50.45 | 49.63 | 49.96 | 1,313,628 | +0.38(+0.77%) |
Feb 14, 2017 | 49.41 | 49.72 | 49.13 | 49.58 | 854,312 | +0.17(+0.35%) |
Feb 13, 2017 | 49.00 | 49.43 | 48.66 | 49.41 | 1,282,006 | +0.45(+0.92%) |
Feb 10, 2017 | 49.01 | 49.33 | 48.82 | 48.96 | 693,408 | +0.25(+0.52%) |
Feb 09, 2017 | 48.62 | 49.26 | 48.63 | 48.71 | 1,211,989 | +0.09(+0.18%) |
Feb 08, 2017 | 48.20 | 48.96 | 48.00 | 48.62 | 1,218,136 | +0.12(+0.24%) |
Feb 07, 2017 | 48.23 | 48.52 | 48.00 | 48.50 | 914,707 | +0.05(+0.10%) |
Feb 06, 2017 | 48.29 | 48.50 | 47.92 | 48.45 | 2,078,113 | -0.06(-0.13%) |
Feb 03, 2017 | 49.00 | 49.23 | 48.29 | 48.51 | 2,164,471 | -0.86(-1.74%) |
Feb 02, 2017 | 50.08 | 50.08 | 48.71 | 49.37 | 1,754,269 | -0.51(-1.03%) |
Feb 01, 2017 | 49.03 | 49.98 | 48.66 | 49.88 | 1,920,536 | +1.03(+2.12%) |
Jan 31, 2017 | 48.83 | 49.13 | 48.14 | 48.85 | 1,457,867 | +0.12(+0.25%) |
Jan 30, 2017 | 49.75 | 49.87 | 48.40 | 48.73 | 2,242,054 | -1.00(-2.00%) |
Jan 27, 2017 | 49.11 | 49.78 | 48.70 | 49.72 | 1,447,359 | +0.63(+1.29%) |
Jan 26, 2017 | 48.75 | 49.42 | 48.62 | 49.09 | 1,855,893 | +0.59(+1.22%) |
Jan 25, 2017 | 48.29 | 48.57 | 47.62 | 48.50 | 2,260,858 | +1.49(+3.17%) |
Jan 24, 2017 | 45.78 | 47.04 | 45.73 | 47.01 | 1,733,893 | +1.46(+3.22%) |
Jan 23, 2017 | 45.84 | 45.90 | 45.35 | 45.54 | 1,356,274 | -0.02(-0.04%) |
Jan 20, 2017 | 45.65 | 45.88 | 45.37 | 45.56 | 491,948 | +0.30(+0.66%) |
Jan 19, 2017 | 45.49 | 45.73 | 45.23 | 45.26 | 887,326 | -0.35(-0.78%) |
Jan 18, 2017 | 45.71 | 45.80 | 45.46 | 45.62 | 1,048,171 | -0.09(-0.19%) |
Jan 17, 2017 | 45.69 | 46.10 | 45.55 | 45.70 | 1,459,918 | +0.31(+0.69%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.35(+0.77%) | |
Jan 12, 2017 | 45.26 | 45.43 | 44.87 | 45.04 | 685,067 | -0.12(-0.27%) |
Jan 11, 2017 | 45.10 | 45.27 | 44.86 | 45.16 | 951,293 | +0.13(+0.30%) |
Jan 10, 2017 | 46.07 | 46.27 | 45.02 | 45.03 | 1,504,978 | -1.26(-2.73%) |
Jan 09, 2017 | 47.00 | 47.00 | 46.21 | 46.29 | 1,096,011 | -0.59(-1.26%) |
Jan 06, 2017 | 47.15 | 47.31 | 46.87 | 46.88 | 886,556 | -0.04(-0.08%) |
Jan 05, 2017 | 46.90 | 47.05 | 46.50 | 46.92 | 1,256,171 | +0.50(+1.08%) |
Jan 04, 2017 | 46.60 | 46.65 | 46.29 | 46.42 | 765,304 | +0.07(+0.14%) |
Jan 03, 2017 | 46.65 | 46.80 | 46.11 | 46.35 | 853,638 | +0.19(+0.41%) |
Dec 30, 2016 | 46.16 | 46.16 | 46.16 | 0 | +0.41(+0.91%) | |
Dec 29, 2016 | 45.71 | 45.96 | 45.69 | 45.75 | 769,200 | -0.04(-0.09%) |
Dec 28, 2016 | 45.78 | 46.09 | 45.71 | 45.79 | 611,500 | -0.07(-0.16%) |
Dec 27, 2016 | 46.26 | 46.30 | 45.79 | 45.87 | 1,412,922 | -0.40(-0.86%) |
Dec 23, 2016 | 46.26 | 46.26 | 46.26 | 0 | +0.24(+0.53%) | |
Dec 22, 2016 | 45.96 | 46.28 | 45.78 | 46.02 | 1,653,562 | +0.51(+1.11%) |
Dec 21, 2016 | 45.33 | 45.62 | 45.30 | 45.51 | 1,180,334 | +0.16(+0.36%) |
Dec 20, 2016 | 45.27 | 45.40 | 45.08 | 45.35 | 1,456,987 | +0.27(+0.60%) |
Dec 19, 2016 | 44.91 | 45.41 | 44.85 | 45.08 | 1,213,057 | +0.22(+0.49%) |
Dec 16, 2016 | 44.39 | 44.86 | 44.32 | 44.86 | 2,885,596 | +0.47(+1.06%) |
Dec 15, 2016 | 44.17 | 44.54 | 44.00 | 44.39 | 1,335,953 | +0.37(+0.83%) |
Dec 14, 2016 | 43.99 | 44.55 | 43.76 | 44.02 | 1,886,853 | -0.24(-0.55%) |
Dec 13, 2016 | 44.12 | 44.46 | 43.92 | 44.27 | 1,090,153 | +0.37(+0.83%) |
Dec 12, 2016 | 44.02 | 44.24 | 43.66 | 43.90 | 1,077,258 | +0.37(+0.84%) |
Dec 09, 2016 | 43.46 | 43.58 | 43.09 | 43.53 | 880,692 | +0.29(+0.66%) |
Dec 08, 2016 | 43.95 | 43.95 | 43.20 | 43.25 | 1,196,229 | -0.42(-0.95%) |
Dec 07, 2016 | 42.13 | 43.75 | 42.00 | 43.66 | 3,413,377 | +1.47(+3.49%) |
Dec 06, 2016 | 42.47 | 42.63 | 41.96 | 42.19 | 834,970 | -0.44(-1.03%) |
Dec 05, 2016 | 42.45 | 42.67 | 42.23 | 42.63 | 750,288 | +0.38(+0.91%) |
Dec 02, 2016 | 42.05 | 42.65 | 42.05 | 42.25 | 884,903 | +0.04(+0.09%) |