Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.21 | 43.89 | 43.10 | 43.78 | 5,014,136 | +0.27(+0.63%) |
Feb 27, 2017 | 43.37 | 43.64 | 43.32 | 43.51 | 4,016,426 | +0.14(+0.33%) |
Feb 24, 2017 | 43.35 | 43.63 | 43.13 | 43.37 | 3,887,642 | -0.48(-1.09%) |
Feb 23, 2017 | 44.23 | 44.27 | 43.65 | 43.84 | 2,734,700 | -0.21(-0.49%) |
Feb 22, 2017 | 43.94 | 44.14 | 43.67 | 44.06 | 3,959,803 | -0.18(-0.40%) |
Feb 21, 2017 | 44.38 | 44.64 | 44.04 | 44.23 | 3,980,763 | -0.08(-0.17%) |
Feb 17, 2017 | 44.31 | 44.31 | 44.31 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 44.27 | 44.68 | 44.20 | 44.36 | 4,308,630 | -0.63(-1.40%) |
Feb 15, 2017 | 44.89 | 45.21 | 44.76 | 44.99 | 3,264,147 | +0.25(+0.56%) |
Feb 14, 2017 | 43.55 | 44.91 | 43.55 | 44.74 | 6,112,232 | +1.19(+2.72%) |
Feb 13, 2017 | 43.14 | 43.81 | 43.14 | 43.55 | 2,814,855 | +0.65(+1.51%) |
Feb 10, 2017 | 42.97 | 42.98 | 42.48 | 42.90 | 3,554,017 | +0.09(+0.22%) |
Feb 09, 2017 | 42.59 | 42.98 | 42.32 | 42.81 | 3,303,998 | +0.32(+0.76%) |
Feb 08, 2017 | 42.19 | 42.57 | 41.75 | 42.49 | 4,714,249 | -0.08(-0.19%) |
Feb 07, 2017 | 42.67 | 42.69 | 42.32 | 42.57 | 3,929,684 | +0.10(+0.23%) |
Feb 06, 2017 | 42.31 | 42.72 | 42.14 | 42.47 | 2,466,288 | -0.12(-0.28%) |
Feb 03, 2017 | 42.31 | 42.59 | 42.02 | 42.59 | 4,152,078 | +0.86(+2.07%) |
Feb 02, 2017 | 41.54 | 41.89 | 41.24 | 41.73 | 4,616,258 | -0.20(-0.48%) |
Feb 01, 2017 | 42.23 | 42.53 | 41.75 | 41.93 | 4,580,333 | +0.08(+0.18%) |
Jan 31, 2017 | 41.72 | 41.98 | 41.50 | 41.86 | 4,517,428 | +0.00(+0.00%) |
Jan 30, 2017 | 41.64 | 41.92 | 41.27 | 41.86 | 3,782,240 | +0.11(+0.26%) |
Jan 27, 2017 | 42.02 | 42.06 | 41.69 | 41.75 | 4,186,064 | -0.32(-0.76%) |
Jan 26, 2017 | 42.35 | 42.66 | 41.73 | 42.06 | 7,723,400 | -0.67(-1.57%) |
Jan 25, 2017 | 41.20 | 43.06 | 40.89 | 42.73 | 12,013,688 | -1.49(-3.38%) |
Jan 24, 2017 | 43.33 | 44.42 | 42.97 | 44.23 | 4,981,137 | +1.08(+2.49%) |
Jan 23, 2017 | 43.26 | 43.48 | 42.82 | 43.15 | 1,954,581 | -0.25(-0.57%) |
Jan 20, 2017 | 43.43 | 43.62 | 43.10 | 43.40 | 2,939,537 | +0.14(+0.33%) |
Jan 19, 2017 | 44.06 | 44.16 | 43.05 | 43.26 | 4,081,801 | -0.77(-1.75%) |
Jan 18, 2017 | 44.06 | 44.15 | 43.32 | 44.03 | 4,319,561 | -0.03(-0.06%) |
Jan 17, 2017 | 45.11 | 45.26 | 44.02 | 44.05 | 3,667,907 | -1.50(-3.29%) |
Jan 13, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.46(+1.02%) | |
Jan 12, 2017 | 45.59 | 45.59 | 44.57 | 45.09 | 4,390,839 | -0.42(-0.92%) |
Jan 11, 2017 | 44.52 | 45.53 | 44.39 | 45.51 | 5,518,044 | +0.85(+1.91%) |
Jan 10, 2017 | 44.72 | 45.09 | 44.50 | 44.66 | 4,365,904 | -0.04(-0.09%) |
Jan 09, 2017 | 44.97 | 45.32 | 44.59 | 44.70 | 3,568,996 | -0.59(-1.30%) |
Jan 06, 2017 | 45.01 | 45.41 | 44.46 | 45.28 | 4,278,842 | +0.42(+0.93%) |
Jan 05, 2017 | 45.16 | 45.53 | 44.47 | 44.87 | 5,173,279 | -0.32(-0.72%) |
Jan 04, 2017 | 44.35 | 45.26 | 44.22 | 45.19 | 6,042,209 | +1.66(+3.81%) |
Jan 03, 2017 | 43.39 | 43.90 | 42.99 | 43.53 | 3,304,683 | +0.84(+1.97%) |
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 42.85 | 43.00 | 42.41 | 42.66 | 1,974,303 | -0.20(-0.46%) |
Dec 28, 2016 | 43.36 | 43.42 | 42.77 | 42.86 | 2,148,036 | -0.33(-0.76%) |
Dec 27, 2016 | 43.17 | 43.25 | 42.95 | 43.18 | 2,043,920 | +0.17(+0.39%) |
Dec 23, 2016 | 43.01 | 43.01 | 43.01 | 0 | -0.17(-0.39%) | |
Dec 22, 2016 | 43.17 | 43.30 | 42.95 | 43.18 | 3,658,414 | +0.08(+0.18%) |
Dec 21, 2016 | 43.17 | 43.22 | 42.72 | 43.11 | 2,877,754 | -0.08(-0.19%) |
Dec 20, 2016 | 43.19 | 43.68 | 42.90 | 43.19 | 4,127,597 | +0.38(+0.88%) |
Dec 19, 2016 | 42.98 | 43.16 | 42.42 | 42.81 | 3,669,252 | -0.16(-0.38%) |
Dec 16, 2016 | 43.88 | 43.88 | 42.88 | 42.98 | 5,455,030 | -0.80(-1.84%) |
Dec 15, 2016 | 43.76 | 44.12 | 43.36 | 43.78 | 4,414,271 | +0.39(+0.89%) |
Dec 14, 2016 | 43.40 | 44.23 | 43.16 | 43.39 | 4,317,373 | -0.37(-0.85%) |
Dec 13, 2016 | 44.09 | 44.24 | 43.47 | 43.76 | 3,151,992 | -0.09(-0.21%) |
Dec 12, 2016 | 44.04 | 44.54 | 43.66 | 43.86 | 3,464,074 | -0.16(-0.37%) |
Dec 09, 2016 | 44.38 | 44.38 | 43.75 | 44.02 | 3,691,715 | -0.50(-1.12%) |
Dec 08, 2016 | 44.12 | 44.77 | 43.73 | 44.52 | 2,493,816 | +0.83(+1.90%) |
Dec 07, 2016 | 43.42 | 43.71 | 43.27 | 43.69 | 4,239,819 | +0.17(+0.39%) |
Dec 06, 2016 | 43.64 | 43.65 | 43.04 | 43.52 | 5,122,785 | +0.25(+0.57%) |
Dec 05, 2016 | 43.17 | 43.70 | 43.05 | 43.27 | 4,611,328 | +0.39(+0.92%) |
Dec 02, 2016 | 43.76 | 43.79 | 42.76 | 42.88 | 5,989,924 | -1.07(-2.43%) |