Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.12 | 51.42 | 50.35 | 50.63 | 14,129,772 | -0.68(-1.33%) |
Feb 27, 2017 | 51.00 | 51.70 | 50.77 | 51.32 | 4,233,837 | +0.31(+0.61%) |
Feb 24, 2017 | 50.50 | 51.00 | 49.38 | 51.00 | 4,431,948 | +0.09(+0.18%) |
Feb 23, 2017 | 51.74 | 51.79 | 50.10 | 50.91 | 5,913,600 | -0.88(-1.69%) |
Feb 22, 2017 | 51.96 | 52.20 | 51.54 | 51.79 | 2,131,290 | -0.14(-0.28%) |
Feb 21, 2017 | 51.60 | 52.50 | 51.42 | 51.93 | 4,269,612 | +0.35(+0.67%) |
Feb 17, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.61(+1.20%) | |
Feb 16, 2017 | 51.80 | 51.91 | 50.47 | 50.98 | 5,299,191 | -0.81(-1.56%) |
Feb 15, 2017 | 52.30 | 52.55 | 51.69 | 51.78 | 5,193,003 | -0.52(-0.99%) |
Feb 14, 2017 | 51.73 | 52.37 | 51.12 | 52.30 | 2,626,533 | +0.23(+0.44%) |
Feb 13, 2017 | 51.80 | 52.33 | 51.67 | 52.08 | 2,586,660 | +0.31(+0.61%) |
Feb 10, 2017 | 51.85 | 52.16 | 51.65 | 51.76 | 2,898,363 | -0.07(-0.13%) |
Feb 09, 2017 | 50.97 | 51.92 | 50.84 | 51.83 | 5,218,332 | +1.20(+2.37%) |
Feb 08, 2017 | 50.43 | 50.63 | 50.00 | 50.63 | 3,723,510 | +0.58(+1.16%) |
Feb 07, 2017 | 50.00 | 50.56 | 49.97 | 50.05 | 3,199,389 | +0.17(+0.34%) |
Feb 06, 2017 | 49.91 | 50.03 | 49.58 | 49.88 | 2,572,965 | -0.46(-0.91%) |
Feb 03, 2017 | 49.84 | 50.53 | 49.26 | 50.34 | 6,125,322 | +1.82(+3.74%) |
Feb 02, 2017 | 48.40 | 48.95 | 48.30 | 48.52 | 3,300,576 | -0.17(-0.36%) |
Feb 01, 2017 | 49.33 | 49.42 | 48.20 | 48.70 | 3,444,063 | -0.49(-1.00%) |
Jan 31, 2017 | 48.21 | 49.46 | 48.04 | 49.19 | 5,976,957 | +0.89(+1.85%) |
Jan 30, 2017 | 48.32 | 48.38 | 47.42 | 48.29 | 2,955,723 | -0.10(-0.21%) |
Jan 27, 2017 | 48.33 | 48.54 | 47.73 | 48.39 | 2,591,700 | -0.12(-0.25%) |
Jan 26, 2017 | 49.00 | 49.33 | 48.17 | 48.52 | 3,029,991 | -0.19(-0.39%) |
Jan 25, 2017 | 48.40 | 49.38 | 48.37 | 48.71 | 4,890,429 | +0.71(+1.49%) |
Jan 24, 2017 | 47.19 | 48.20 | 46.70 | 47.99 | 4,651,242 | +1.05(+2.23%) |
Jan 23, 2017 | 47.37 | 47.48 | 46.65 | 46.95 | 4,062,792 | -0.42(-0.89%) |
Jan 20, 2017 | 47.27 | 47.66 | 47.16 | 47.37 | 3,273,216 | +0.06(+0.13%) |
Jan 19, 2017 | 47.23 | 47.88 | 46.83 | 47.31 | 7,099,389 | +1.05(+2.28%) |
Jan 18, 2017 | 45.84 | 46.30 | 45.20 | 46.25 | 4,837,251 | +0.10(+0.22%) |
Jan 17, 2017 | 46.03 | 46.50 | 45.50 | 46.15 | 4,781,232 | -0.01(-0.02%) |
Jan 13, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.71(+1.55%) | |
Jan 12, 2017 | 45.77 | 45.77 | 44.49 | 45.45 | 4,410,696 | -0.38(-0.83%) |
Jan 11, 2017 | 45.28 | 46.00 | 45.03 | 45.83 | 6,727,035 | +0.94(+2.09%) |
Jan 10, 2017 | 45.17 | 44.37 | 44.89 | 3,408,336 | +0.32(+0.72%) | |
Jan 09, 2017 | 45.23 | 45.25 | 44.37 | 44.57 | 4,505,127 | -0.44(-0.98%) |
Jan 06, 2017 | 44.09 | 45.41 | 43.73 | 45.02 | 8,682,174 | +1.03(+2.33%) |
Jan 05, 2017 | 42.68 | 45.00 | 42.65 | 43.99 | 9,853,200 | +1.32(+3.10%) |
Jan 04, 2017 | 42.40 | 42.71 | 42.07 | 42.67 | 4,809,411 | +0.35(+0.84%) |
Jan 03, 2017 | 41.95 | 42.64 | 41.94 | 42.31 | 3,411,297 | +0.63(+1.51%) |
Dec 30, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 41.67 | 42.30 | 41.51 | 41.71 | 2,608,641 | +0.05(+0.13%) |
Dec 28, 2016 | 42.29 | 42.44 | 41.60 | 41.66 | 3,242,442 | -0.71(-1.67%) |
Dec 27, 2016 | 42.34 | 42.72 | 42.18 | 42.36 | 2,147,133 | -0.10(-0.24%) |
Dec 23, 2016 | 42.47 | 42.47 | 42.47 | 0 | +0.78(+1.87%) | |
Dec 22, 2016 | 42.26 | 42.41 | 41.19 | 41.69 | 4,125,888 | -0.35(-0.83%) |
Dec 21, 2016 | 41.78 | 42.44 | 41.69 | 42.04 | 4,932,852 | -0.07(-0.17%) |
Dec 20, 2016 | 43.01 | 43.26 | 41.93 | 42.11 | 4,081,962 | -0.71(-1.65%) |
Dec 19, 2016 | 43.17 | 43.33 | 42.67 | 42.81 | 3,890,301 | -0.29(-0.68%) |
Dec 16, 2016 | 43.00 | 43.12 | 42.66 | 43.11 | 4,644,141 | +0.10(+0.24%) |
Dec 15, 2016 | 43.00 | 43.42 | 42.83 | 43.00 | 2,734,494 | +0.27(+0.62%) |
Dec 14, 2016 | 43.07 | 43.18 | 42.43 | 42.74 | 3,175,560 | -0.34(-0.80%) |
Dec 13, 2016 | 42.96 | 43.29 | 42.64 | 43.08 | 3,451,410 | +0.48(+1.13%) |
Dec 12, 2016 | 43.32 | 43.51 | 42.34 | 42.60 | 4,654,608 | -0.76(-1.75%) |
Dec 09, 2016 | 43.88 | 43.99 | 42.96 | 43.36 | 3,044,142 | -0.19(-0.44%) |
Dec 08, 2016 | 43.24 | 43.99 | 43.03 | 43.55 | 3,763,449 | +0.42(+0.98%) |
Dec 07, 2016 | 42.97 | 43.32 | 42.18 | 43.12 | 4,485,189 | +0.01(+0.02%) |
Dec 06, 2016 | 43.42 | 43.43 | 42.63 | 43.12 | 4,131,516 | +0.13(+0.31%) |
Dec 05, 2016 | 42.50 | 43.59 | 42.46 | 42.98 | 7,308,960 | +0.76(+1.81%) |
Dec 02, 2016 | 42.83 | 43.11 | 42.02 | 42.22 | 7,817,406 | -0.99(-2.28%) |