Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.88 | 45.19 | 44.62 | 45.02 | 11,394,611 | +0.12(+0.27%) |
Feb 27, 2017 | 44.85 | 45.25 | 44.65 | 44.90 | 14,215,776 | +0.10(+0.21%) |
Feb 24, 2017 | 44.39 | 44.83 | 44.36 | 44.81 | 14,338,287 | +0.53(+1.20%) |
Feb 23, 2017 | 44.16 | 44.53 | 43.68 | 44.27 | 18,146,468 | +0.33(+0.76%) |
Feb 22, 2017 | 44.05 | 44.81 | 43.89 | 43.94 | 26,812,952 | +0.45(+1.04%) |
Feb 21, 2017 | 43.19 | 45.42 | 42.40 | 43.49 | 33,838,512 | +0.15(+0.35%) |
Feb 17, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.25(+0.57%) | |
Feb 16, 2017 | 43.73 | 43.79 | 42.80 | 43.09 | 12,488,551 | -0.60(-1.36%) |
Feb 15, 2017 | 42.63 | 43.93 | 42.55 | 43.69 | 14,937,993 | +1.05(+2.46%) |
Feb 14, 2017 | 41.53 | 43.07 | 41.35 | 42.64 | 24,919,366 | +1.33(+3.23%) |
Feb 13, 2017 | 41.15 | 41.35 | 40.97 | 41.30 | 8,525,747 | +0.30(+0.74%) |
Feb 10, 2017 | 40.97 | 41.26 | 40.90 | 41.00 | 7,363,569 | +0.11(+0.27%) |
Feb 09, 2017 | 41.28 | 41.48 | 40.85 | 40.89 | 7,321,318 | -0.39(-0.94%) |
Feb 08, 2017 | 40.72 | 41.38 | 40.58 | 41.28 | 15,413,671 | +0.27(+0.66%) |
Feb 07, 2017 | 40.88 | 41.53 | 40.69 | 41.01 | 19,836,838 | +0.49(+1.21%) |
Feb 06, 2017 | 40.21 | 40.56 | 40.14 | 40.52 | 10,408,978 | +0.21(+0.51%) |
Feb 03, 2017 | 40.17 | 40.42 | 39.99 | 40.31 | 13,773,242 | +0.22(+0.55%) |
Feb 02, 2017 | 39.18 | 40.40 | 39.11 | 40.09 | 23,437,516 | +0.96(+2.45%) |
Feb 01, 2017 | 39.01 | 39.15 | 38.36 | 39.13 | 20,181,554 | +0.10(+0.26%) |
Jan 31, 2017 | 38.42 | 39.23 | 38.27 | 39.03 | 19,012,026 | +0.37(+0.97%) |
Jan 30, 2017 | 38.28 | 38.98 | 38.07 | 38.65 | 19,822,500 | +0.75(+1.99%) |
Jan 27, 2017 | 37.52 | 38.60 | 37.41 | 37.90 | 28,870,026 | +0.73(+1.96%) |
Jan 26, 2017 | 38.57 | 39.30 | 36.53 | 37.17 | 56,423,308 | -2.17(-5.51%) |
Jan 25, 2017 | 39.17 | 39.35 | 38.74 | 39.34 | 20,122,834 | +0.47(+1.21%) |
Jan 24, 2017 | 39.73 | 39.80 | 38.84 | 38.87 | 21,628,502 | -0.83(-2.08%) |
Jan 23, 2017 | 39.32 | 39.94 | 39.02 | 39.69 | 30,081,648 | +0.61(+1.56%) |
Jan 20, 2017 | 40.24 | 38.84 | 39.08 | 97,021,568 | -4.97(-11.28%) | |
Jan 19, 2017 | 44.54 | 44.70 | 43.93 | 44.05 | 8,694,949 | -0.46(-1.03%) |
Jan 18, 2017 | 44.86 | 44.89 | 44.37 | 44.51 | 8,363,601 | -0.17(-0.37%) |
Jan 17, 2017 | 44.37 | 44.92 | 43.83 | 44.68 | 13,121,169 | +0.05(+0.11%) |
Jan 13, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.26(-0.58%) | |
Jan 12, 2017 | 44.85 | 45.08 | 44.47 | 44.89 | 12,568,790 | -0.20(-0.44%) |
Jan 11, 2017 | 46.14 | 46.73 | 44.88 | 45.09 | 25,816,816 | -2.52(-5.30%) |
Jan 10, 2017 | 47.46 | 47.99 | 47.41 | 47.62 | 7,677,234 | +0.20(+0.42%) |
Jan 09, 2017 | 47.43 | 47.57 | 47.35 | 47.42 | 6,629,674 | -0.17(-0.37%) |
Jan 06, 2017 | 47.66 | 47.89 | 46.72 | 47.59 | 12,728,539 | -0.14(-0.30%) |
Jan 05, 2017 | 47.15 | 47.96 | 47.08 | 47.73 | 10,606,259 | +0.79(+1.67%) |
Jan 04, 2017 | 47.20 | 47.43 | 46.86 | 46.95 | 8,444,056 | +0.06(+0.14%) |
Jan 03, 2017 | 46.36 | 47.07 | 46.20 | 46.89 | 12,758,952 | +0.80(+1.73%) |
Dec 30, 2016 | 46.09 | 46.09 | 46.09 | 0 | -0.36(-0.78%) | |
Dec 29, 2016 | 46.38 | 46.68 | 46.24 | 46.45 | 4,618,862 | +0.23(+0.49%) |
Dec 28, 2016 | 46.76 | 46.88 | 46.16 | 46.22 | 5,387,849 | -0.57(-1.21%) |
Dec 27, 2016 | 47.01 | 47.12 | 46.76 | 46.79 | 5,391,359 | -0.22(-0.47%) |
Dec 23, 2016 | 47.01 | 47.01 | 47.01 | 0 | +0.67(+1.45%) | |
Dec 22, 2016 | 46.33 | 46.51 | 46.15 | 46.34 | 6,101,855 | +0.06(+0.12%) |
Dec 21, 2016 | 46.71 | 46.99 | 46.28 | 46.29 | 5,669,437 | -0.34(-0.73%) |
Dec 20, 2016 | 46.77 | 46.95 | 46.48 | 46.62 | 4,969,039 | -0.24(-0.50%) |
Dec 19, 2016 | 46.56 | 47.20 | 46.55 | 46.86 | 10,648,078 | +0.63(+1.36%) |
Dec 16, 2016 | 46.47 | 46.57 | 45.90 | 46.23 | 15,492,633 | -0.02(-0.05%) |
Dec 15, 2016 | 46.14 | 47.16 | 45.96 | 46.25 | 16,748,308 | +0.12(+0.26%) |
Dec 14, 2016 | 45.19 | 46.15 | 45.17 | 46.14 | 15,972,528 | +1.05(+2.33%) |
Dec 13, 2016 | 44.95 | 45.22 | 44.72 | 45.09 | 8,591,708 | +0.49(+1.10%) |
Dec 12, 2016 | 44.82 | 44.93 | 44.48 | 44.60 | 11,184,607 | -0.39(-0.86%) |
Dec 09, 2016 | 43.50 | 45.09 | 43.45 | 44.98 | 14,940,428 | +1.43(+3.28%) |
Dec 08, 2016 | 43.32 | 43.71 | 43.20 | 43.56 | 10,384,921 | -0.01(-0.02%) |
Dec 07, 2016 | 43.81 | 43.91 | 42.87 | 43.56 | 15,471,928 | -0.62(-1.41%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.82 | 44.19 | 7,511,937 | +0.38(+0.86%) |
Dec 05, 2016 | 44.05 | 44.13 | 43.56 | 43.81 | 12,558,729 | -0.32(-0.73%) |
Dec 02, 2016 | 43.92 | 44.25 | 43.61 | 44.13 | 11,768,869 | +0.13(+0.29%) |