Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.49 | 54.64 | 53.83 | 53.93 | 6,145,233 | -0.59(-1.08%) |
Feb 27, 2017 | 54.43 | 54.57 | 53.72 | 54.52 | 6,762,099 | -0.10(-0.19%) |
Feb 24, 2017 | 53.11 | 54.64 | 52.60 | 54.62 | 5,908,883 | +1.19(+2.24%) |
Feb 23, 2017 | 54.19 | 54.63 | 53.29 | 53.43 | 4,999,266 | -0.61(-1.12%) |
Feb 22, 2017 | 53.92 | 54.12 | 53.32 | 54.03 | 5,124,471 | +0.05(+0.09%) |
Feb 21, 2017 | 53.74 | 54.11 | 53.26 | 53.99 | 4,596,831 | +0.50(+0.94%) |
Feb 17, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.91(+1.74%) | |
Feb 16, 2017 | 53.56 | 53.56 | 52.31 | 52.57 | 6,020,874 | -0.89(-1.66%) |
Feb 15, 2017 | 53.10 | 54.17 | 52.06 | 53.46 | 10,617,891 | +1.85(+3.58%) |
Feb 14, 2017 | 52.00 | 52.01 | 51.24 | 51.61 | 5,298,001 | -0.39(-0.75%) |
Feb 13, 2017 | 51.17 | 52.54 | 51.17 | 52.00 | 5,801,098 | +0.95(+1.86%) |
Feb 10, 2017 | 51.10 | 51.20 | 50.73 | 51.05 | 3,423,589 | +0.18(+0.35%) |
Feb 09, 2017 | 49.38 | 51.01 | 49.36 | 50.87 | 8,243,050 | +1.49(+3.02%) |
Feb 08, 2017 | 49.64 | 49.91 | 48.86 | 49.38 | 4,369,208 | -0.11(-0.23%) |
Feb 07, 2017 | 49.78 | 50.27 | 49.37 | 49.49 | 5,606,253 | -0.03(-0.06%) |
Feb 06, 2017 | 49.61 | 49.80 | 49.36 | 49.52 | 3,571,534 | +0.18(+0.36%) |
Feb 03, 2017 | 49.45 | 49.99 | 49.08 | 49.34 | 3,892,147 | +0.02(+0.04%) |
Feb 02, 2017 | 48.77 | 49.74 | 48.69 | 49.32 | 4,891,025 | +0.12(+0.25%) |
Feb 01, 2017 | 49.03 | 49.70 | 48.93 | 49.20 | 5,307,834 | +0.39(+0.80%) |
Jan 31, 2017 | 48.58 | 48.89 | 48.06 | 48.81 | 7,077,466 | -0.04(-0.08%) |
Jan 30, 2017 | 48.64 | 48.89 | 47.83 | 48.85 | 8,635,573 | -0.33(-0.66%) |
Jan 27, 2017 | 50.46 | 50.55 | 48.87 | 49.17 | 8,238,466 | -1.14(-2.26%) |
Jan 26, 2017 | 47.96 | 50.38 | 47.72 | 50.31 | 17,096,140 | +4.16(+9.02%) |
Jan 25, 2017 | 45.80 | 46.61 | 45.45 | 46.15 | 8,980,499 | -0.18(-0.38%) |
Jan 24, 2017 | 46.77 | 46.88 | 46.26 | 46.33 | 6,592,331 | -0.27(-0.58%) |
Jan 23, 2017 | 47.61 | 47.72 | 46.44 | 46.60 | 4,525,100 | -1.07(-2.25%) |
Jan 20, 2017 | 46.78 | 47.74 | 46.78 | 47.67 | 5,569,352 | +0.95(+2.04%) |
Jan 19, 2017 | 47.07 | 47.35 | 46.51 | 46.72 | 4,542,129 | -0.29(-0.62%) |
Jan 18, 2017 | 46.72 | 47.27 | 46.37 | 47.01 | 6,320,092 | +0.13(+0.28%) |
Jan 17, 2017 | 47.47 | 47.90 | 46.86 | 46.88 | 4,521,954 | -0.85(-1.78%) |
Jan 13, 2017 | 47.73 | 47.73 | 47.73 | 0 | +0.13(+0.27%) | |
Jan 12, 2017 | 48.22 | 48.47 | 46.90 | 47.60 | 6,494,045 | -0.63(-1.30%) |
Jan 11, 2017 | 48.30 | 48.71 | 48.02 | 48.22 | 6,367,843 | +0.32(+0.66%) |
Jan 10, 2017 | 47.17 | 48.42 | 47.15 | 47.90 | 5,968,808 | +0.97(+2.07%) |
Jan 09, 2017 | 46.65 | 47.52 | 46.46 | 46.93 | 5,322,662 | +0.35(+0.74%) |
Jan 06, 2017 | 47.11 | 47.26 | 46.14 | 46.59 | 6,100,273 | -0.50(-1.07%) |
Jan 05, 2017 | 48.00 | 48.63 | 46.77 | 47.09 | 7,643,070 | -0.77(-1.62%) |
Jan 04, 2017 | 46.89 | 47.98 | 46.79 | 47.87 | 5,266,910 | +1.23(+2.64%) |
Jan 03, 2017 | 47.03 | 47.74 | 46.48 | 46.63 | 4,511,217 | +0.13(+0.28%) |
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.34(-0.72%) | |
Dec 29, 2016 | 46.83 | 47.23 | 46.61 | 46.84 | 2,322,277 | +0.03(+0.06%) |
Dec 28, 2016 | 47.15 | 47.53 | 46.72 | 46.81 | 3,414,321 | -0.30(-0.63%) |
Dec 27, 2016 | 47.08 | 47.38 | 46.90 | 47.11 | 2,008,707 | +0.04(+0.08%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.32 | 47.61 | 46.73 | 46.89 | 2,688,332 | -0.37(-0.79%) |
Dec 21, 2016 | 47.37 | 47.66 | 47.14 | 47.26 | 4,238,108 | -0.22(-0.47%) |
Dec 20, 2016 | 47.17 | 47.76 | 47.04 | 47.48 | 3,966,263 | +0.50(+1.07%) |
Dec 19, 2016 | 46.90 | 47.15 | 46.39 | 46.98 | 3,684,754 | +0.39(+0.84%) |
Dec 16, 2016 | 47.34 | 47.71 | 46.55 | 46.59 | 8,198,650 | -0.62(-1.30%) |
Dec 15, 2016 | 46.12 | 47.88 | 46.09 | 47.20 | 9,803,673 | +1.22(+2.66%) |
Dec 14, 2016 | 46.19 | 46.65 | 45.63 | 45.98 | 6,345,094 | -0.25(-0.54%) |
Dec 13, 2016 | 46.16 | 47.05 | 46.14 | 46.23 | 7,030,042 | +0.17(+0.36%) |
Dec 12, 2016 | 46.06 | 46.36 | 45.65 | 46.07 | 9,432,722 | -0.39(-0.84%) |
Dec 09, 2016 | 46.55 | 47.29 | 45.93 | 46.46 | 7,181,621 | +0.18(+0.38%) |
Dec 08, 2016 | 46.63 | 46.63 | 45.94 | 46.28 | 7,119,571 | -0.23(-0.50%) |
Dec 07, 2016 | 44.52 | 46.54 | 44.23 | 46.51 | 8,291,069 | +2.02(+4.55%) |
Dec 06, 2016 | 44.22 | 44.69 | 44.00 | 44.49 | 4,901,282 | +0.66(+1.51%) |
Dec 05, 2016 | 44.77 | 45.12 | 43.80 | 43.83 | 5,084,653 | -0.78(-1.75%) |
Dec 02, 2016 | 44.11 | 44.92 | 44.04 | 44.61 | 5,202,127 | +0.78(+1.78%) |