Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.21 | 46.23 | 45.72 | 46.20 | 12,699,537 | -0.20(-0.44%) |
Feb 27, 2017 | 46.27 | 46.61 | 46.06 | 46.40 | 8,705,084 | +0.03(+0.07%) |
Feb 24, 2017 | 46.21 | 46.38 | 45.79 | 46.37 | 13,135,111 | +0.06(+0.14%) |
Feb 23, 2017 | 46.20 | 46.44 | 46.01 | 46.31 | 12,519,544 | +0.03(+0.07%) |
Feb 22, 2017 | 46.01 | 46.27 | 45.77 | 46.27 | 10,735,714 | +0.28(+0.62%) |
Feb 21, 2017 | 46.06 | 46.35 | 45.85 | 45.99 | 12,175,687 | +0.23(+0.51%) |
Feb 17, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.85 | 46.11 | 45.74 | 46.10 | 14,340,923 | +0.32(+0.69%) |
Feb 15, 2017 | 45.08 | 45.79 | 44.97 | 45.78 | 17,457,734 | +0.82(+1.82%) |
Feb 14, 2017 | 44.92 | 44.99 | 44.43 | 44.96 | 16,128,726 | +0.45(+1.00%) |
Feb 13, 2017 | 44.23 | 44.68 | 43.97 | 44.52 | 17,908,528 | +0.75(+1.72%) |
Feb 10, 2017 | 43.03 | 43.99 | 42.89 | 43.76 | 17,327,344 | +0.91(+2.12%) |
Feb 09, 2017 | 42.88 | 43.03 | 42.76 | 42.85 | 9,395,995 | -0.01(-0.02%) |
Feb 08, 2017 | 43.27 | 43.27 | 42.72 | 42.86 | 11,386,660 | -0.31(-0.71%) |
Feb 07, 2017 | 43.13 | 43.18 | 42.76 | 43.17 | 12,799,745 | +0.32(+0.74%) |
Feb 06, 2017 | 43.20 | 43.28 | 42.81 | 42.85 | 10,133,097 | -0.08(-0.19%) |
Feb 03, 2017 | 42.91 | 43.13 | 42.75 | 42.94 | 13,530,564 | +0.26(+0.61%) |
Feb 02, 2017 | 42.91 | 43.03 | 42.44 | 42.68 | 17,867,450 | -0.40(-0.92%) |
Feb 01, 2017 | 43.47 | 43.62 | 42.84 | 43.07 | 19,863,584 | -0.23(-0.52%) |
Jan 31, 2017 | 43.45 | 43.47 | 42.82 | 43.30 | 17,267,702 | -0.15(-0.34%) |
Jan 30, 2017 | 44.08 | 44.09 | 43.40 | 43.45 | 18,325,378 | -0.51(-1.16%) |
Jan 27, 2017 | 44.29 | 44.38 | 43.76 | 43.96 | 28,966,124 | +0.15(+0.35%) |
Jan 26, 2017 | 44.86 | 44.97 | 43.36 | 43.80 | 46,738,624 | -2.31(-5.01%) |
Jan 25, 2017 | 45.46 | 46.18 | 44.98 | 46.11 | 34,355,460 | +1.54(+3.45%) |
Jan 24, 2017 | 44.59 | 45.20 | 44.33 | 44.57 | 51,487,912 | +0.10(+0.22%) |
Jan 23, 2017 | 47.55 | 47.55 | 43.58 | 44.48 | 116,446,640 | -6.48(-12.72%) |
Jan 20, 2017 | 52.83 | 53.28 | 50.75 | 50.96 | 25,835,016 | -1.26(-2.42%) |
Jan 19, 2017 | 52.65 | 53.00 | 52.16 | 52.22 | 11,635,009 | -0.56(-1.06%) |
Jan 18, 2017 | 52.41 | 53.56 | 51.71 | 52.78 | 19,599,040 | +0.76(+1.46%) |
Jan 17, 2017 | 54.06 | 54.27 | 51.18 | 52.02 | 27,667,778 | -2.18(-4.02%) |
Jan 13, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.62(+1.15%) | |
Jan 12, 2017 | 52.96 | 53.63 | 52.72 | 53.58 | 7,543,632 | +0.02(+0.03%) |
Jan 11, 2017 | 53.28 | 53.58 | 53.02 | 53.57 | 10,303,169 | +0.38(+0.72%) |
Jan 10, 2017 | 53.45 | 53.61 | 53.14 | 53.19 | 7,497,382 | -0.02(-0.03%) |
Jan 09, 2017 | 53.11 | 53.70 | 53.07 | 53.20 | 5,883,321 | +0.10(+0.18%) |
Jan 06, 2017 | 53.07 | 53.38 | 52.56 | 53.11 | 8,328,347 | -0.02(-0.03%) |
Jan 05, 2017 | 52.85 | 53.47 | 52.72 | 53.12 | 7,401,338 | +0.06(+0.12%) |
Jan 04, 2017 | 53.22 | 53.45 | 52.89 | 53.06 | 7,658,406 | +0.06(+0.11%) |
Jan 03, 2017 | 53.37 | 53.60 | 52.35 | 53.00 | 11,724,832 | +0.16(+0.31%) |
Dec 30, 2016 | 52.84 | 52.84 | 52.84 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 53.08 | 53.55 | 53.02 | 53.52 | 4,566,558 | +0.23(+0.44%) |
Dec 28, 2016 | 54.01 | 54.35 | 53.24 | 53.28 | 8,078,659 | -1.22(-2.23%) |
Dec 27, 2016 | 54.41 | 54.76 | 54.35 | 54.50 | 3,736,590 | +0.32(+0.58%) |
Dec 23, 2016 | 54.18 | 54.18 | 54.18 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.82 | 54.91 | 53.86 | 54.10 | 7,280,481 | -0.32(-0.60%) |
Dec 21, 2016 | 54.35 | 54.58 | 54.15 | 54.43 | 6,429,314 | +0.20(+0.37%) |
Dec 20, 2016 | 54.61 | 54.75 | 54.11 | 54.22 | 8,248,837 | -0.09(-0.16%) |
Dec 19, 2016 | 54.13 | 54.65 | 54.01 | 54.31 | 9,729,177 | +0.45(+0.84%) |
Dec 16, 2016 | 55.50 | 55.50 | 53.77 | 53.86 | 22,403,032 | -1.27(-2.31%) |
Dec 15, 2016 | 55.19 | 55.73 | 54.55 | 55.13 | 8,838,109 | +0.38(+0.70%) |
Dec 14, 2016 | 55.63 | 56.06 | 54.58 | 54.75 | 12,286,652 | -1.44(-2.57%) |
Dec 13, 2016 | 55.69 | 56.92 | 55.50 | 56.19 | 10,343,533 | +0.71(+1.27%) |
Dec 12, 2016 | 55.41 | 55.63 | 55.04 | 55.49 | 6,929,123 | -0.04(-0.07%) |
Dec 09, 2016 | 55.60 | 55.83 | 54.95 | 55.53 | 6,850,610 | -0.02(-0.04%) |
Dec 08, 2016 | 55.45 | 56.06 | 55.41 | 55.55 | 6,843,939 | +0.17(+0.31%) |
Dec 07, 2016 | 54.58 | 55.38 | 54.26 | 55.38 | 8,887,707 | +0.72(+1.32%) |
Dec 06, 2016 | 54.01 | 54.69 | 53.89 | 54.66 | 8,253,249 | +0.88(+1.64%) |
Dec 05, 2016 | 53.79 | 54.25 | 53.24 | 53.78 | 10,616,660 | +0.42(+0.79%) |
Dec 02, 2016 | 51.83 | 53.75 | 51.83 | 53.36 | 11,953,270 | +1.36(+2.62%) |