Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.64 | 47.22 | 46.20 | 47.05 | 7,356,531 | +0.23(+0.49%) |
Feb 27, 2017 | 46.52 | 47.27 | 46.28 | 46.82 | 7,756,045 | +0.45(+0.97%) |
Feb 24, 2017 | 46.27 | 46.49 | 45.92 | 46.37 | 7,398,984 | -0.28(-0.60%) |
Feb 23, 2017 | 47.14 | 47.61 | 46.57 | 46.65 | 9,088,021 | +0.11(+0.24%) |
Feb 22, 2017 | 46.92 | 47.30 | 46.48 | 46.54 | 8,819,600 | -0.68(-1.45%) |
Feb 21, 2017 | 47.75 | 48.18 | 47.19 | 47.22 | 8,537,860 | +0.11(+0.24%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.96 | 49.12 | 47.59 | 47.63 | 12,454,217 | -1.28(-2.62%) |
Feb 15, 2017 | 49.28 | 49.61 | 48.82 | 48.92 | 6,816,273 | -0.68(-1.36%) |
Feb 14, 2017 | 49.16 | 49.63 | 49.13 | 49.59 | 9,237,671 | +0.19(+0.39%) |
Feb 13, 2017 | 49.24 | 49.78 | 49.08 | 49.40 | 8,158,870 | +0.17(+0.34%) |
Feb 10, 2017 | 50.01 | 50.33 | 49.11 | 49.23 | 9,049,809 | -0.48(-0.97%) |
Feb 09, 2017 | 49.00 | 49.78 | 48.81 | 49.71 | 10,627,074 | +1.09(+2.24%) |
Feb 08, 2017 | 47.89 | 48.63 | 46.92 | 48.63 | 11,228,885 | +0.49(+1.02%) |
Feb 07, 2017 | 48.89 | 49.12 | 47.89 | 48.13 | 9,561,719 | -1.07(-2.17%) |
Feb 06, 2017 | 49.68 | 49.78 | 49.13 | 49.20 | 5,410,137 | -0.42(-0.85%) |
Feb 03, 2017 | 49.34 | 50.05 | 49.23 | 49.63 | 6,093,393 | +0.25(+0.52%) |
Feb 02, 2017 | 49.52 | 49.63 | 48.85 | 49.37 | 7,049,933 | +0.05(+0.11%) |
Feb 01, 2017 | 50.15 | 50.20 | 48.60 | 49.32 | 8,075,520 | -0.30(-0.60%) |
Jan 31, 2017 | 49.76 | 49.80 | 48.95 | 49.62 | 6,668,986 | +0.08(+0.16%) |
Jan 30, 2017 | 50.89 | 50.96 | 48.56 | 49.54 | 11,784,074 | -1.52(-2.97%) |
Jan 27, 2017 | 50.82 | 51.28 | 50.65 | 51.06 | 7,858,886 | +0.13(+0.26%) |
Jan 26, 2017 | 50.40 | 51.56 | 50.40 | 50.92 | 10,249,554 | +0.57(+1.13%) |
Jan 25, 2017 | 49.91 | 50.61 | 49.78 | 50.35 | 11,215,533 | +0.69(+1.40%) |
Jan 24, 2017 | 48.45 | 49.81 | 48.32 | 49.66 | 12,854,741 | +1.60(+3.32%) |
Jan 23, 2017 | 48.24 | 48.42 | 47.29 | 48.06 | 20,183,006 | -1.45(-2.92%) |
Jan 20, 2017 | 49.22 | 49.85 | 49.11 | 49.51 | 16,866,678 | +0.97(+2.01%) |
Jan 19, 2017 | 48.30 | 48.59 | 48.05 | 48.54 | 10,425,503 | +0.18(+0.38%) |
Jan 18, 2017 | 47.80 | 48.50 | 47.74 | 48.35 | 7,019,031 | +0.11(+0.22%) |
Jan 17, 2017 | 47.95 | 48.29 | 47.53 | 48.25 | 8,793,407 | +0.41(+0.86%) |
Jan 13, 2017 | 47.84 | 47.84 | 47.84 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.94 | 48.99 | 48.30 | 48.40 | 6,787,847 | -0.18(-0.38%) |
Jan 11, 2017 | 48.32 | 48.78 | 47.97 | 48.58 | 11,215,584 | +0.66(+1.37%) |
Jan 10, 2017 | 49.16 | 49.17 | 47.91 | 47.92 | 11,136,063 | -1.25(-2.55%) |
Jan 09, 2017 | 49.20 | 49.41 | 48.95 | 49.18 | 10,352,979 | -0.52(-1.04%) |
Jan 06, 2017 | 49.32 | 49.98 | 49.04 | 49.70 | 9,006,508 | +0.39(+0.80%) |
Jan 05, 2017 | 49.28 | 49.89 | 49.15 | 49.30 | 8,075,606 | +0.28(+0.57%) |
Jan 04, 2017 | 48.78 | 49.25 | 48.67 | 49.02 | 7,143,367 | +0.18(+0.38%) |
Jan 03, 2017 | 48.20 | 49.41 | 48.20 | 48.84 | 11,791,583 | +1.39(+2.94%) |
Dec 30, 2016 | 47.44 | 47.44 | 47.44 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.49 | 47.77 | 47.22 | 47.40 | 4,831,250 | -0.23(-0.48%) |
Dec 28, 2016 | 48.34 | 48.43 | 47.52 | 47.63 | 5,651,425 | -0.54(-1.11%) |
Dec 27, 2016 | 48.26 | 48.71 | 47.98 | 48.16 | 4,115,604 | +0.06(+0.13%) |
Dec 23, 2016 | 48.10 | 48.10 | 48.10 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.92 | 48.61 | 47.92 | 48.30 | 6,123,050 | +0.10(+0.20%) |
Dec 21, 2016 | 47.15 | 48.49 | 46.79 | 48.20 | 11,501,350 | +1.43(+3.06%) |
Dec 20, 2016 | 47.49 | 47.58 | 46.59 | 46.78 | 9,307,739 | -0.34(-0.73%) |
Dec 19, 2016 | 47.02 | 47.39 | 46.86 | 47.12 | 6,343,185 | -0.24(-0.50%) |
Dec 16, 2016 | 47.56 | 47.61 | 47.14 | 47.35 | 14,488,563 | +0.18(+0.37%) |
Dec 15, 2016 | 46.93 | 47.38 | 46.60 | 47.18 | 9,530,731 | +0.25(+0.52%) |
Dec 14, 2016 | 47.56 | 47.85 | 46.85 | 46.93 | 10,331,164 | -1.22(-2.53%) |
Dec 13, 2016 | 47.88 | 48.73 | 47.60 | 48.15 | 9,735,341 | +0.36(+0.75%) |
Dec 12, 2016 | 48.28 | 49.18 | 47.67 | 47.79 | 12,056,974 | +0.25(+0.54%) |
Dec 09, 2016 | 47.80 | 47.81 | 47.16 | 47.54 | 6,844,262 | -0.20(-0.42%) |
Dec 08, 2016 | 47.15 | 47.79 | 46.78 | 47.74 | 10,302,512 | +0.78(+1.66%) |
Dec 07, 2016 | 47.38 | 47.80 | 46.39 | 46.96 | 10,231,581 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.60 | 46.41 | 47.38 | 10,325,081 | +0.11(+0.22%) |
Dec 05, 2016 | 47.70 | 48.01 | 47.12 | 47.28 | 10,529,396 | -0.08(-0.17%) |
Dec 02, 2016 | 46.55 | 47.66 | 46.43 | 47.35 | 8,207,619 | +0.81(+1.75%) |