Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.51 | 46.60 | 45.92 | 45.98 | 7,545,530 | -0.47(-1.01%) |
Feb 27, 2017 | 46.35 | 46.47 | 45.89 | 46.45 | 8,224,786 | -0.02(-0.04%) |
Feb 24, 2017 | 46.39 | 46.52 | 45.93 | 46.47 | 8,855,179 | -0.02(-0.04%) |
Feb 23, 2017 | 47.08 | 47.42 | 46.22 | 46.49 | 7,026,157 | -0.41(-0.88%) |
Feb 22, 2017 | 46.97 | 47.09 | 46.50 | 46.90 | 4,711,891 | -0.07(-0.15%) |
Feb 21, 2017 | 47.06 | 47.26 | 46.75 | 46.97 | 6,983,799 | -0.02(-0.04%) |
Feb 17, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.93 | 46.94 | 46.40 | 46.62 | 7,224,370 | -0.31(-0.66%) |
Feb 15, 2017 | 46.73 | 47.66 | 46.35 | 46.94 | 13,849,545 | +1.20(+2.63%) |
Feb 14, 2017 | 45.70 | 45.85 | 45.03 | 45.73 | 7,657,048 | -0.18(-0.40%) |
Feb 13, 2017 | 45.28 | 46.25 | 45.20 | 45.92 | 7,158,159 | +0.73(+1.62%) |
Feb 10, 2017 | 45.45 | 45.47 | 44.96 | 45.18 | 5,802,721 | -0.06(-0.14%) |
Feb 09, 2017 | 44.12 | 45.45 | 44.15 | 45.25 | 7,930,598 | +1.13(+2.56%) |
Feb 08, 2017 | 44.27 | 44.30 | 43.78 | 44.12 | 5,823,276 | -0.05(-0.10%) |
Feb 07, 2017 | 44.43 | 44.89 | 44.10 | 44.17 | 7,917,784 | -0.10(-0.23%) |
Feb 06, 2017 | 44.17 | 44.65 | 43.96 | 44.27 | 7,810,029 | +0.41(+0.94%) |
Feb 03, 2017 | 43.59 | 44.03 | 43.49 | 43.85 | 6,140,391 | +0.39(+0.91%) |
Feb 02, 2017 | 42.73 | 43.72 | 42.63 | 43.46 | 9,588,996 | +0.11(+0.25%) |
Feb 01, 2017 | 43.55 | 43.82 | 43.15 | 43.35 | 9,129,481 | +0.02(+0.04%) |
Jan 31, 2017 | 43.84 | 43.87 | 42.72 | 43.33 | 13,649,041 | -0.39(-0.90%) |
Jan 30, 2017 | 44.90 | 44.90 | 43.61 | 43.73 | 13,877,261 | -1.86(-4.08%) |
Jan 27, 2017 | 46.78 | 46.89 | 45.47 | 45.59 | 7,470,056 | -1.10(-2.36%) |
Jan 26, 2017 | 46.50 | 47.28 | 46.38 | 46.69 | 9,708,075 | +0.65(+1.41%) |
Jan 25, 2017 | 45.85 | 46.26 | 45.69 | 46.04 | 8,826,655 | +0.69(+1.52%) |
Jan 24, 2017 | 44.86 | 45.64 | 44.78 | 45.35 | 6,975,208 | +0.61(+1.37%) |
Jan 23, 2017 | 46.12 | 46.26 | 44.73 | 44.73 | 9,536,335 | -1.59(-3.43%) |
Jan 20, 2017 | 45.65 | 46.36 | 45.60 | 46.32 | 8,418,989 | +0.73(+1.61%) |
Jan 19, 2017 | 46.12 | 46.32 | 45.51 | 45.59 | 7,644,137 | -0.55(-1.19%) |
Jan 18, 2017 | 45.99 | 46.60 | 45.67 | 46.14 | 7,714,135 | -0.03(-0.06%) |
Jan 17, 2017 | 46.77 | 46.98 | 46.04 | 46.17 | 8,150,897 | -0.83(-1.76%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 47.06 | 47.70 | 45.56 | 46.68 | 15,572,496 | -0.50(-1.07%) |
Jan 11, 2017 | 47.20 | 47.46 | 46.46 | 47.18 | 10,882,754 | +0.47(+1.00%) |
Jan 10, 2017 | 45.80 | 47.10 | 45.73 | 46.72 | 9,198,852 | +1.14(+2.50%) |
Jan 09, 2017 | 45.37 | 46.02 | 45.33 | 45.58 | 5,812,577 | +0.01(+0.02%) |
Jan 06, 2017 | 45.67 | 46.14 | 45.15 | 45.57 | 7,547,174 | -0.05(-0.10%) |
Jan 05, 2017 | 46.24 | 46.49 | 45.40 | 45.62 | 6,328,699 | -0.89(-1.91%) |
Jan 04, 2017 | 45.95 | 46.72 | 45.85 | 46.50 | 8,610,654 | +1.12(+2.47%) |
Jan 03, 2017 | 45.28 | 45.99 | 45.10 | 45.39 | 5,911,518 | +0.27(+0.59%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.44 | 45.73 | 45.14 | 45.23 | 3,650,277 | -0.18(-0.40%) |
Dec 28, 2016 | 46.18 | 46.28 | 45.36 | 45.41 | 4,927,952 | -0.78(-1.69%) |
Dec 27, 2016 | 45.82 | 46.42 | 45.80 | 46.19 | 3,669,154 | +0.43(+0.94%) |
Dec 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.57 | 46.64 | 45.55 | 45.68 | 5,895,097 | -1.03(-2.20%) |
Dec 21, 2016 | 46.49 | 46.92 | 46.28 | 46.71 | 4,445,498 | +0.15(+0.32%) |
Dec 20, 2016 | 46.26 | 46.92 | 46.25 | 46.56 | 6,732,303 | +0.31(+0.67%) |
Dec 19, 2016 | 46.06 | 46.54 | 46.04 | 46.25 | 5,449,194 | +0.24(+0.52%) |
Dec 16, 2016 | 46.80 | 47.24 | 45.95 | 46.01 | 10,945,207 | -0.31(-0.67%) |
Dec 15, 2016 | 46.30 | 47.45 | 46.26 | 46.32 | 11,227,666 | +0.62(+1.37%) |
Dec 14, 2016 | 45.73 | 46.39 | 45.48 | 45.70 | 10,415,299 | +0.15(+0.32%) |
Dec 13, 2016 | 45.88 | 46.50 | 45.51 | 45.55 | 9,595,045 | -0.28(-0.62%) |
Dec 12, 2016 | 46.81 | 47.09 | 45.79 | 45.84 | 9,427,104 | -1.66(-3.50%) |
Dec 09, 2016 | 47.70 | 48.39 | 47.02 | 47.50 | 9,295,903 | +0.39(+0.84%) |
Dec 08, 2016 | 46.87 | 47.62 | 46.36 | 47.10 | 10,344,282 | +0.23(+0.49%) |
Dec 07, 2016 | 45.35 | 47.08 | 45.11 | 46.87 | 11,629,932 | +1.53(+3.38%) |
Dec 06, 2016 | 44.22 | 45.40 | 44.13 | 45.34 | 9,966,957 | +1.48(+3.37%) |
Dec 05, 2016 | 44.50 | 44.77 | 43.65 | 43.86 | 10,072,762 | -0.45(-1.01%) |
Dec 02, 2016 | 44.32 | 44.89 | 43.93 | 44.31 | 9,670,502 | +0.50(+1.13%) |