Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.99 | 45.49 | 44.98 | 45.35 | 11,829,590 | +0.20(+0.44%) |
Feb 27, 2017 | 45.09 | 45.26 | 45.06 | 45.15 | 10,440,271 | +0.10(+0.21%) |
Feb 24, 2017 | 45.01 | 45.23 | 44.95 | 45.06 | 8,193,679 | -0.02(-0.04%) |
Feb 23, 2017 | 44.68 | 45.13 | 44.61 | 45.07 | 6,800,748 | +0.52(+1.17%) |
Feb 22, 2017 | 44.52 | 44.65 | 44.37 | 44.55 | 7,270,557 | -0.03(-0.07%) |
Feb 21, 2017 | 44.06 | 44.63 | 44.04 | 44.58 | 8,803,843 | +0.41(+0.93%) |
Feb 17, 2017 | 44.17 | 44.17 | 44.17 | 0 | +0.16(+0.36%) | |
Feb 16, 2017 | 43.69 | 44.01 | 43.59 | 44.01 | 9,241,053 | +0.33(+0.75%) |
Feb 15, 2017 | 43.41 | 43.75 | 43.30 | 43.69 | 8,625,355 | +0.18(+0.40%) |
Feb 14, 2017 | 43.58 | 43.71 | 43.39 | 43.51 | 8,458,330 | -0.10(-0.22%) |
Feb 13, 2017 | 43.87 | 43.94 | 43.58 | 43.61 | 8,550,448 | -0.23(-0.52%) |
Feb 10, 2017 | 43.82 | 43.94 | 43.69 | 43.84 | 6,863,748 | -0.04(-0.10%) |
Feb 09, 2017 | 43.68 | 43.92 | 43.53 | 43.88 | 8,562,255 | +0.21(+0.47%) |
Feb 08, 2017 | 43.65 | 43.94 | 43.61 | 43.68 | 8,009,485 | -0.03(-0.07%) |
Feb 07, 2017 | 43.30 | 43.75 | 43.28 | 43.71 | 8,647,115 | +0.55(+1.28%) |
Feb 06, 2017 | 43.22 | 43.46 | 43.15 | 43.15 | 8,577,807 | -0.12(-0.28%) |
Feb 03, 2017 | 43.28 | 43.56 | 43.02 | 43.28 | 11,262,038 | +0.02(+0.06%) |
Feb 02, 2017 | 43.38 | 43.63 | 43.18 | 43.25 | 13,394,308 | +0.04(+0.08%) |
Feb 01, 2017 | 42.35 | 43.58 | 41.65 | 43.22 | 18,859,090 | +0.13(+0.30%) |
Jan 31, 2017 | 43.18 | 43.25 | 42.96 | 43.09 | 18,935,700 | -0.07(-0.17%) |
Jan 30, 2017 | 42.97 | 43.22 | 42.87 | 43.16 | 14,162,378 | +0.16(+0.38%) |
Jan 27, 2017 | 42.89 | 43.01 | 42.74 | 43.00 | 9,772,600 | +0.11(+0.25%) |
Jan 26, 2017 | 43.02 | 43.03 | 42.76 | 42.89 | 9,861,744 | -0.07(-0.16%) |
Jan 25, 2017 | 43.00 | 43.11 | 42.84 | 42.95 | 10,089,183 | +0.12(+0.28%) |
Jan 24, 2017 | 42.71 | 42.85 | 42.62 | 42.83 | 10,739,164 | +0.13(+0.30%) |
Jan 23, 2017 | 42.51 | 42.76 | 42.37 | 42.71 | 10,752,229 | +0.33(+0.77%) |
Jan 20, 2017 | 42.17 | 42.44 | 42.16 | 42.38 | 16,830,490 | +0.28(+0.66%) |
Jan 19, 2017 | 41.85 | 42.13 | 41.77 | 42.10 | 12,973,720 | +0.24(+0.56%) |
Jan 18, 2017 | 41.50 | 41.89 | 41.50 | 41.87 | 13,320,515 | +0.41(+0.99%) |
Jan 17, 2017 | 41.05 | 41.48 | 40.88 | 41.45 | 14,878,334 | +0.54(+1.33%) |
Jan 13, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.84 | 40.98 | 40.73 | 40.87 | 8,270,085 | -0.08(-0.21%) |
Jan 11, 2017 | 41.03 | 41.21 | 40.88 | 40.95 | 9,281,490 | -0.04(-0.10%) |
Jan 10, 2017 | 41.25 | 41.27 | 40.89 | 40.99 | 8,634,523 | -0.14(-0.34%) |
Jan 09, 2017 | 41.30 | 41.36 | 41.08 | 41.13 | 7,954,621 | -0.17(-0.41%) |
Jan 06, 2017 | 41.13 | 41.36 | 41.03 | 41.30 | 8,137,436 | +0.18(+0.44%) |
Jan 05, 2017 | 41.15 | 41.33 | 40.85 | 41.12 | 13,502,044 | +0.05(+0.12%) |
Jan 04, 2017 | 41.27 | 41.64 | 41.02 | 41.07 | 12,477,206 | +0.13(+0.33%) |
Jan 03, 2017 | 41.01 | 41.19 | 40.71 | 40.94 | 9,580,621 | +0.01(+0.01%) |
Dec 30, 2016 | 40.93 | 40.93 | 40.93 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.72 | 41.16 | 40.63 | 41.07 | 6,050,769 | +0.21(+0.50%) |
Dec 28, 2016 | 40.90 | 41.01 | 40.79 | 40.87 | 8,810,410 | -0.19(-0.46%) |
Dec 27, 2016 | 41.04 | 41.16 | 40.92 | 41.05 | 5,527,769 | +0.06(+0.15%) |
Dec 23, 2016 | 40.99 | 40.99 | 40.99 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.62 | 41.01 | 40.61 | 40.97 | 8,026,366 | +0.25(+0.61%) |
Dec 21, 2016 | 40.84 | 41.10 | 40.70 | 40.72 | 7,670,538 | -0.04(-0.10%) |
Dec 20, 2016 | 40.76 | 40.15 | 40.76 | 11,515,777 | +0.11(+0.28%) | |
Dec 19, 2016 | 40.41 | 40.71 | 40.32 | 40.65 | 11,642,460 | +0.43(+1.07%) |
Dec 16, 2016 | 39.74 | 40.33 | 39.48 | 40.22 | 16,159,921 | +0.47(+1.18%) |
Dec 15, 2016 | 39.41 | 39.82 | 39.32 | 39.75 | 10,777,273 | +0.19(+0.49%) |
Dec 14, 2016 | 40.11 | 40.31 | 39.49 | 39.56 | 10,597,673 | -0.45(-1.12%) |
Dec 13, 2016 | 39.89 | 40.29 | 39.87 | 40.01 | 11,343,059 | +0.12(+0.30%) |
Dec 12, 2016 | 39.77 | 40.06 | 39.71 | 39.89 | 9,305,572 | +0.13(+0.33%) |
Dec 09, 2016 | 39.28 | 39.93 | 39.24 | 39.75 | 12,443,087 | +0.55(+1.39%) |
Dec 08, 2016 | 39.01 | 39.37 | 38.80 | 39.21 | 11,160,304 | -0.03(-0.08%) |
Dec 07, 2016 | 38.69 | 39.28 | 38.58 | 39.24 | 13,579,802 | +0.67(+1.73%) |
Dec 06, 2016 | 38.03 | 38.59 | 37.94 | 38.57 | 11,250,117 | +0.46(+1.21%) |
Dec 05, 2016 | 38.34 | 38.52 | 38.05 | 38.11 | 14,083,800 | -0.28(-0.72%) |
Dec 02, 2016 | 37.77 | 38.41 | 37.77 | 38.39 | 12,727,290 | +0.66(+1.75%) |