Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.48 | 44.49 | 44.42 | 44.43 | 1,335,503 | -0.02(-0.06%) |
Feb 27, 2017 | 44.50 | 44.51 | 44.42 | 44.46 | 1,110,581 | -0.01(-0.02%) |
Feb 24, 2017 | 44.42 | 44.48 | 44.39 | 44.47 | 1,512,089 | +0.13(+0.30%) |
Feb 23, 2017 | 44.31 | 44.35 | 44.29 | 44.34 | 910,449 | +0.07(+0.17%) |
Feb 22, 2017 | 44.20 | 44.26 | 44.17 | 44.26 | 1,177,552 | +0.13(+0.30%) |
Feb 21, 2017 | 44.22 | 44.22 | 44.11 | 44.13 | 1,356,091 | -0.08(-0.19%) |
Feb 17, 2017 | 44.21 | 44.21 | 44.21 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.12 | 44.18 | 44.10 | 44.16 | 1,273,004 | +0.06(+0.13%) |
Feb 15, 2017 | 44.08 | 44.11 | 44.04 | 44.10 | 1,084,666 | +0.00(+0.00%) |
Feb 14, 2017 | 44.15 | 44.18 | 44.02 | 44.10 | 1,610,044 | -0.02(-0.06%) |
Feb 13, 2017 | 44.12 | 44.16 | 44.08 | 44.12 | 991,406 | +0.00(+0.00%) |
Feb 10, 2017 | 44.07 | 44.14 | 44.07 | 44.12 | 981,625 | -0.06(-0.13%) |
Feb 09, 2017 | 44.19 | 44.23 | 44.15 | 44.18 | 1,025,833 | +0.01(+0.02%) |
Feb 08, 2017 | 44.10 | 44.21 | 44.10 | 44.17 | 752,840 | +0.09(+0.20%) |
Feb 07, 2017 | 44.04 | 44.08 | 43.99 | 44.08 | 1,047,360 | +0.11(+0.24%) |
Feb 06, 2017 | 44.03 | 44.07 | 43.94 | 43.98 | 1,028,152 | -0.04(-0.09%) |
Feb 03, 2017 | 44.09 | 44.09 | 43.96 | 44.02 | 1,471,588 | +0.02(+0.04%) |
Feb 02, 2017 | 44.04 | 44.08 | 43.98 | 44.00 | 1,983,582 | +0.00(+0.00%) |
Feb 01, 2017 | 43.96 | 44.01 | 43.92 | 44.00 | 1,684,918 | -0.05(-0.10%) |
Jan 31, 2017 | 43.96 | 44.05 | 43.95 | 44.05 | 5,433,319 | +0.08(+0.19%) |
Jan 30, 2017 | 44.02 | 44.04 | 43.92 | 43.96 | 2,506,762 | -0.07(-0.17%) |
Jan 27, 2017 | 44.03 | 44.04 | 43.98 | 44.04 | 1,133,635 | +0.07(+0.15%) |
Jan 26, 2017 | 44.00 | 44.02 | 43.89 | 43.97 | 2,301,714 | -0.05(-0.11%) |
Jan 25, 2017 | 44.06 | 44.12 | 43.98 | 44.02 | 1,125,355 | -0.16(-0.35%) |
Jan 24, 2017 | 44.23 | 44.24 | 44.12 | 44.18 | 2,029,930 | -0.08(-0.19%) |
Jan 23, 2017 | 44.16 | 44.27 | 44.13 | 44.26 | 1,510,572 | +0.14(+0.32%) |
Jan 20, 2017 | 44.09 | 44.19 | 44.05 | 44.12 | 1,495,735 | -0.06(-0.13%) |
Jan 19, 2017 | 44.21 | 44.24 | 44.10 | 44.18 | 1,771,465 | -0.09(-0.20%) |
Jan 18, 2017 | 44.32 | 44.34 | 44.26 | 44.27 | 3,213,499 | -0.04(-0.09%) |
Jan 17, 2017 | 44.45 | 44.45 | 44.28 | 44.31 | 1,774,850 | +0.04(+0.09%) |
Jan 13, 2017 | 44.27 | 44.27 | 44.27 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.36 | 44.41 | 44.29 | 44.32 | 2,043,070 | -0.03(-0.07%) |
Jan 11, 2017 | 44.37 | 44.39 | 44.28 | 44.35 | 1,598,354 | +0.08(+0.19%) |
Jan 10, 2017 | 44.30 | 44.34 | 44.23 | 44.27 | 1,144,280 | -0.05(-0.11%) |
Jan 09, 2017 | 44.32 | 44.36 | 44.23 | 44.32 | 833,712 | +0.11(+0.26%) |
Jan 06, 2017 | 44.25 | 44.30 | 44.18 | 44.20 | 1,844,520 | -0.11(-0.26%) |
Jan 05, 2017 | 44.33 | 44.38 | 44.25 | 44.32 | 1,803,011 | -0.03(-0.07%) |
Jan 04, 2017 | 44.38 | 44.43 | 44.27 | 44.35 | 1,094,899 | +0.02(+0.06%) |
Jan 03, 2017 | 44.45 | 44.48 | 44.25 | 44.32 | 1,302,251 | -0.16(-0.35%) |
Dec 30, 2016 | 44.48 | 44.48 | 44.48 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.53 | 44.55 | 44.45 | 44.52 | 1,079,009 | +0.08(+0.18%) |
Dec 28, 2016 | 44.36 | 44.45 | 44.34 | 44.44 | 748,490 | +0.07(+0.15%) |
Dec 27, 2016 | 44.39 | 44.39 | 44.29 | 44.37 | 1,036,703 | -0.01(-0.02%) |
Dec 23, 2016 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.31 | 44.36 | 44.27 | 44.29 | 815,777 | -0.03(-0.07%) |
Dec 21, 2016 | 44.32 | 44.35 | 44.25 | 44.32 | 879,841 | +0.02(+0.06%) |
Dec 20, 2016 | 44.26 | 44.33 | 44.22 | 44.30 | 1,029,276 | -0.02(-0.06%) |
Dec 19, 2016 | 44.23 | 44.32 | 44.17 | 44.32 | 738,382 | +0.15(+0.33%) |
Dec 16, 2016 | 44.23 | 44.24 | 44.09 | 44.17 | 790,793 | +0.09(+0.20%) |
Dec 15, 2016 | 44.11 | 44.16 | 43.95 | 44.08 | 1,348,012 | -0.01(-0.02%) |
Dec 14, 2016 | 44.23 | 44.27 | 44.04 | 44.09 | 947,056 | +0.01(+0.02%) |
Dec 13, 2016 | 44.17 | 44.17 | 43.89 | 44.08 | 991,816 | +0.13(+0.30%) |
Dec 12, 2016 | 43.91 | 43.99 | 43.87 | 43.95 | 1,308,657 | -0.11(-0.24%) |
Dec 09, 2016 | 44.09 | 44.15 | 44.04 | 44.06 | 927,241 | -0.05(-0.11%) |
Dec 08, 2016 | 44.17 | 44.17 | 44.04 | 44.11 | 716,353 | -0.07(-0.15%) |
Dec 07, 2016 | 44.22 | 44.27 | 44.10 | 44.17 | 672,703 | +0.13(+0.30%) |
Dec 06, 2016 | 44.20 | 44.20 | 43.93 | 44.04 | 1,013,423 | -0.14(-0.31%) |
Dec 05, 2016 | 44.03 | 44.20 | 43.97 | 44.18 | 738,223 | -0.04(-0.09%) |
Dec 02, 2016 | 44.01 | 44.24 | 43.99 | 44.22 | 1,178,776 | +0.20(+0.44%) |