Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.78 | 49.99 | 49.47 | 49.65 | 5,089,717 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.20 | 49.67 | 49.92 | 4,238,008 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.97 | 8,641,848 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.20 | 49.89 | 50.07 | 5,840,028 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.99 | 51.07 | 4,128,937 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,530,614 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.53 | 52.53 | 51.54 | 51.96 | 7,539,652 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.77 | 52.15 | 52.65 | 6,312,670 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.78 | 52.11 | 52.59 | 4,816,291 | -0.01(-0.02%) |
Feb 13, 2017 | 52.04 | 52.70 | 52.03 | 52.60 | 4,947,710 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.99 | 51.40 | 51.87 | 5,633,194 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.22 | 51.42 | 4,216,360 | +0.25(+0.48%) |
Feb 08, 2017 | 50.84 | 51.26 | 50.57 | 51.17 | 6,994,785 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.07 | 50.03 | 51.28 | 12,909,283 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.61 | 49.08 | 7,619,887 | +0.26(+0.54%) |
Feb 03, 2017 | 48.48 | 48.84 | 48.25 | 48.82 | 4,296,625 | +0.54(+1.12%) |
Feb 02, 2017 | 48.06 | 48.48 | 47.90 | 48.28 | 7,560,020 | +0.08(+0.17%) |
Feb 01, 2017 | 47.97 | 48.46 | 47.86 | 48.20 | 3,603,234 | +0.10(+0.20%) |
Jan 31, 2017 | 48.44 | 48.46 | 47.75 | 48.10 | 7,188,655 | -0.39(-0.81%) |
Jan 30, 2017 | 49.28 | 49.29 | 48.22 | 48.49 | 6,358,687 | -0.82(-1.66%) |
Jan 27, 2017 | 49.66 | 49.66 | 49.21 | 49.31 | 3,976,543 | +0.05(+0.10%) |
Jan 26, 2017 | 49.35 | 49.96 | 49.04 | 49.26 | 4,231,337 | -0.15(-0.30%) |
Jan 25, 2017 | 48.86 | 49.51 | 48.72 | 49.41 | 5,040,464 | +0.94(+1.95%) |
Jan 24, 2017 | 47.98 | 48.74 | 47.80 | 48.47 | 3,905,148 | +0.67(+1.41%) |
Jan 23, 2017 | 48.12 | 48.32 | 47.55 | 47.80 | 3,871,519 | -0.44(-0.92%) |
Jan 20, 2017 | 47.97 | 48.30 | 47.88 | 48.24 | 5,114,727 | +0.33(+0.68%) |
Jan 19, 2017 | 47.97 | 48.64 | 47.79 | 47.91 | 7,262,561 | +0.99(+2.11%) |
Jan 18, 2017 | 46.27 | 47.03 | 46.13 | 46.92 | 3,140,915 | +0.75(+1.62%) |
Jan 17, 2017 | 46.57 | 46.80 | 45.92 | 46.17 | 3,844,741 | -0.66(-1.42%) |
Jan 13, 2017 | 46.84 | 46.84 | 46.84 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 47.06 | 47.15 | 46.55 | 47.12 | 3,111,287 | -0.08(-0.17%) |
Jan 11, 2017 | 46.49 | 47.21 | 46.34 | 47.21 | 3,275,539 | +0.72(+1.55%) |
Jan 10, 2017 | 46.31 | 46.84 | 46.24 | 46.48 | 3,091,590 | +0.41(+0.89%) |
Jan 09, 2017 | 46.57 | 46.58 | 46.05 | 46.07 | 2,598,740 | -0.17(-0.37%) |
Jan 06, 2017 | 46.07 | 46.43 | 45.92 | 46.25 | 2,178,723 | +0.21(+0.46%) |
Jan 05, 2017 | 46.34 | 46.66 | 45.43 | 46.03 | 3,240,512 | -0.39(-0.83%) |
Jan 04, 2017 | 46.78 | 47.10 | 46.20 | 46.42 | 5,067,793 | -0.28(-0.60%) |
Jan 03, 2017 | 46.12 | 46.90 | 46.06 | 46.70 | 4,126,178 | +0.98(+2.15%) |
Dec 30, 2016 | 45.71 | 45.71 | 45.71 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.22 | 46.33 | 45.92 | 46.08 | 1,430,775 | -0.08(-0.18%) |
Dec 28, 2016 | 46.86 | 46.98 | 46.16 | 46.16 | 2,049,801 | -0.71(-1.52%) |
Dec 27, 2016 | 46.57 | 46.90 | 46.53 | 46.88 | 1,525,894 | +0.30(+0.65%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.68 | 46.70 | 46.29 | 46.48 | 2,455,793 | -0.19(-0.40%) |
Dec 21, 2016 | 46.86 | 46.94 | 46.39 | 46.67 | 3,313,216 | -0.32(-0.68%) |
Dec 20, 2016 | 46.46 | 47.25 | 46.33 | 46.99 | 4,233,457 | +0.82(+1.78%) |
Dec 19, 2016 | 45.85 | 46.41 | 45.77 | 46.17 | 3,390,057 | +0.48(+1.04%) |
Dec 16, 2016 | 46.17 | 46.43 | 45.64 | 45.70 | 7,722,923 | -0.37(-0.80%) |
Dec 15, 2016 | 45.90 | 46.43 | 45.65 | 46.07 | 4,831,992 | -0.07(-0.16%) |
Dec 14, 2016 | 46.49 | 46.92 | 46.06 | 46.14 | 3,677,263 | -0.41(-0.88%) |
Dec 13, 2016 | 46.97 | 47.25 | 46.44 | 46.55 | 4,559,269 | -0.26(-0.56%) |
Dec 12, 2016 | 47.16 | 47.30 | 46.53 | 46.81 | 3,856,574 | -0.33(-0.70%) |
Dec 09, 2016 | 47.08 | 47.31 | 46.98 | 47.14 | 3,693,980 | -0.09(-0.19%) |
Dec 08, 2016 | 47.61 | 47.62 | 46.93 | 47.23 | 4,545,609 | -0.54(-1.13%) |
Dec 07, 2016 | 46.51 | 47.79 | 46.39 | 47.77 | 5,332,886 | +1.39(+2.99%) |
Dec 06, 2016 | 46.54 | 46.65 | 46.30 | 46.39 | 3,707,627 | -0.30(-0.63%) |
Dec 05, 2016 | 46.58 | 46.73 | 46.26 | 46.68 | 3,820,566 | +0.48(+1.03%) |
Dec 02, 2016 | 46.39 | 46.66 | 45.94 | 46.21 | 3,576,569 | -0.34(-0.74%) |