Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.04 | 53.21 | 52.56 | 52.84 | 8,600,463 | -0.49(-0.92%) |
Feb 27, 2017 | 53.30 | 53.46 | 53.02 | 53.33 | 4,732,810 | -0.16(-0.29%) |
Feb 24, 2017 | 53.06 | 54.01 | 52.76 | 53.49 | 10,475,311 | +0.43(+0.82%) |
Feb 23, 2017 | 53.72 | 53.99 | 52.95 | 53.06 | 13,320,985 | -0.79(-1.46%) |
Feb 22, 2017 | 53.14 | 53.97 | 53.03 | 53.84 | 11,804,704 | +0.81(+1.53%) |
Feb 21, 2017 | 52.12 | 53.11 | 51.96 | 53.03 | 11,849,573 | +0.56(+1.07%) |
Feb 17, 2017 | 52.47 | 52.47 | 52.47 | 0 | +0.43(+0.82%) | |
Feb 16, 2017 | 52.59 | 52.62 | 51.86 | 52.04 | 9,057,927 | -0.32(-0.62%) |
Feb 15, 2017 | 52.04 | 52.47 | 51.97 | 52.36 | 7,195,176 | +0.18(+0.34%) |
Feb 14, 2017 | 51.70 | 52.41 | 51.62 | 52.19 | 9,617,512 | +0.33(+0.64%) |
Feb 13, 2017 | 51.93 | 52.07 | 51.54 | 51.86 | 8,306,809 | -0.12(-0.23%) |
Feb 10, 2017 | 51.43 | 52.21 | 51.43 | 51.98 | 16,196,122 | +0.84(+1.65%) |
Feb 09, 2017 | 49.81 | 51.49 | 49.86 | 51.13 | 15,516,652 | +1.32(+2.65%) |
Feb 08, 2017 | 48.76 | 49.87 | 48.72 | 49.81 | 10,038,282 | +0.99(+2.03%) |
Feb 07, 2017 | 49.06 | 49.26 | 48.69 | 48.82 | 6,972,847 | +0.01(+0.02%) |
Feb 06, 2017 | 48.16 | 48.81 | 48.12 | 48.81 | 7,955,351 | +0.41(+0.84%) |
Feb 03, 2017 | 48.65 | 48.82 | 48.31 | 48.41 | 9,573,148 | -0.41(-0.83%) |
Feb 02, 2017 | 49.00 | 49.01 | 48.52 | 48.81 | 8,514,108 | -0.20(-0.41%) |
Feb 01, 2017 | 48.98 | 49.24 | 48.64 | 49.02 | 9,526,503 | +0.11(+0.23%) |
Jan 31, 2017 | 47.78 | 48.91 | 47.73 | 48.91 | 13,287,556 | -0.17(-0.34%) |
Jan 30, 2017 | 48.80 | 49.20 | 48.45 | 49.07 | 10,568,067 | -0.10(-0.21%) |
Jan 27, 2017 | 49.63 | 50.00 | 49.03 | 49.17 | 7,963,217 | -0.43(-0.86%) |
Jan 26, 2017 | 50.02 | 50.03 | 49.33 | 49.60 | 6,708,184 | -0.19(-0.39%) |
Jan 25, 2017 | 49.67 | 50.03 | 49.64 | 49.79 | 7,204,141 | +0.38(+0.77%) |
Jan 24, 2017 | 49.02 | 49.53 | 48.99 | 49.41 | 6,785,451 | +0.19(+0.39%) |
Jan 23, 2017 | 49.02 | 49.24 | 48.74 | 49.22 | 7,527,584 | +0.04(+0.08%) |
Jan 20, 2017 | 49.20 | 49.32 | 48.93 | 49.18 | 8,502,987 | +0.25(+0.51%) |
Jan 19, 2017 | 49.78 | 49.87 | 48.90 | 48.93 | 8,999,533 | -0.31(-0.64%) |
Jan 18, 2017 | 49.79 | 49.81 | 48.87 | 49.25 | 7,292,615 | -0.35(-0.71%) |
Jan 17, 2017 | 49.37 | 49.88 | 49.01 | 49.60 | 10,695,713 | +0.67(+1.38%) |
Jan 13, 2017 | 48.92 | 48.92 | 48.92 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.55 | 48.71 | 48.22 | 48.44 | 7,970,384 | -0.27(-0.55%) |
Jan 11, 2017 | 49.11 | 49.27 | 48.69 | 48.71 | 8,878,604 | -0.39(-0.79%) |
Jan 10, 2017 | 49.51 | 49.67 | 49.10 | 49.10 | 8,698,304 | -0.25(-0.51%) |
Jan 09, 2017 | 49.89 | 49.91 | 49.20 | 49.35 | 9,556,544 | -0.49(-0.98%) |
Jan 06, 2017 | 49.08 | 50.01 | 48.98 | 49.84 | 13,555,859 | +0.79(+1.60%) |
Jan 05, 2017 | 48.92 | 49.09 | 48.48 | 49.05 | 9,391,143 | -0.01(-0.02%) |
Jan 04, 2017 | 48.29 | 49.32 | 48.16 | 49.06 | 14,871,376 | +1.01(+2.10%) |
Jan 03, 2017 | 48.06 | 48.54 | 47.86 | 48.06 | 14,372,504 | +1.06(+2.26%) |
Dec 30, 2016 | 46.99 | 46.99 | 46.99 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.15 | 47.37 | 47.05 | 47.21 | 5,062,022 | +0.04(+0.08%) |
Dec 28, 2016 | 47.44 | 47.61 | 47.03 | 47.17 | 6,833,134 | -0.25(-0.53%) |
Dec 27, 2016 | 47.89 | 48.31 | 47.33 | 47.42 | 8,841,093 | -0.57(-1.19%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.81 | 49.00 | 48.10 | 48.20 | 12,762,373 | -0.15(-0.31%) |
Dec 21, 2016 | 48.91 | 49.32 | 47.66 | 48.35 | 25,129,980 | +0.47(+0.98%) |
Dec 20, 2016 | 47.21 | 48.06 | 46.92 | 47.88 | 17,045,600 | +0.87(+1.85%) |
Dec 19, 2016 | 47.07 | 47.48 | 46.67 | 47.01 | 10,220,245 | -0.06(-0.14%) |
Dec 16, 2016 | 47.70 | 47.73 | 46.84 | 47.08 | 15,126,864 | -0.34(-0.72%) |
Dec 15, 2016 | 48.07 | 48.07 | 47.23 | 47.42 | 10,348,825 | -0.46(-0.97%) |
Dec 14, 2016 | 48.30 | 48.39 | 47.70 | 47.88 | 8,655,185 | -0.47(-0.98%) |
Dec 13, 2016 | 47.92 | 49.20 | 47.92 | 48.35 | 12,256,457 | +0.70(+1.47%) |
Dec 12, 2016 | 47.61 | 47.98 | 47.09 | 47.65 | 12,395,195 | -0.17(-0.35%) |
Dec 09, 2016 | 47.85 | 48.05 | 47.61 | 47.82 | 6,349,163 | +0.16(+0.33%) |
Dec 08, 2016 | 48.21 | 48.51 | 47.57 | 47.66 | 10,015,087 | -0.51(-1.06%) |
Dec 07, 2016 | 46.96 | 48.31 | 46.78 | 48.17 | 11,250,860 | +1.41(+3.03%) |
Dec 06, 2016 | 46.99 | 47.24 | 46.47 | 46.75 | 13,505,080 | -1.18(-2.47%) |
Dec 05, 2016 | 46.96 | 48.32 | 46.87 | 47.94 | 13,013,067 | +1.28(+2.75%) |
Dec 02, 2016 | 46.47 | 46.85 | 46.32 | 46.65 | 7,499,456 | -0.18(-0.38%) |