Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.14 | 48.21 | 47.68 | 47.92 | 6,363,241 | -0.42(-0.86%) |
Feb 27, 2017 | 47.99 | 48.33 | 47.88 | 48.33 | 5,725,321 | +0.42(+0.87%) |
Feb 24, 2017 | 47.70 | 47.98 | 47.57 | 47.92 | 7,119,544 | -0.40(-0.83%) |
Feb 23, 2017 | 48.36 | 48.39 | 47.67 | 48.32 | 6,106,966 | +0.03(+0.07%) |
Feb 22, 2017 | 47.99 | 48.51 | 47.99 | 48.28 | 4,790,277 | -0.04(-0.09%) |
Feb 21, 2017 | 48.42 | 48.57 | 48.03 | 48.33 | 4,810,099 | +0.21(+0.43%) |
Feb 17, 2017 | 48.12 | 48.12 | 48.12 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 48.33 | 48.40 | 47.81 | 48.26 | 8,149,898 | -0.07(-0.14%) |
Feb 15, 2017 | 48.42 | 48.46 | 47.96 | 48.33 | 7,474,710 | +0.21(+0.43%) |
Feb 14, 2017 | 47.32 | 48.18 | 47.11 | 48.12 | 9,985,302 | +0.84(+1.78%) |
Feb 13, 2017 | 47.16 | 47.65 | 47.12 | 47.27 | 7,287,797 | +0.43(+0.93%) |
Feb 10, 2017 | 46.85 | 46.96 | 46.52 | 46.84 | 7,384,061 | +0.22(+0.46%) |
Feb 09, 2017 | 45.79 | 46.70 | 45.87 | 46.62 | 11,052,469 | +0.83(+1.82%) |
Feb 08, 2017 | 45.99 | 46.09 | 45.37 | 45.79 | 7,646,182 | -0.46(-0.99%) |
Feb 07, 2017 | 46.60 | 46.71 | 46.06 | 46.25 | 5,212,371 | -0.18(-0.38%) |
Feb 06, 2017 | 46.42 | 46.87 | 46.34 | 46.42 | 7,328,980 | -0.34(-0.73%) |
Feb 03, 2017 | 46.27 | 46.82 | 45.98 | 46.77 | 8,162,536 | +1.19(+2.62%) |
Feb 02, 2017 | 45.72 | 45.92 | 45.32 | 45.57 | 8,747,739 | -0.53(-1.14%) |
Feb 01, 2017 | 46.72 | 47.12 | 45.97 | 46.10 | 9,102,284 | -0.10(-0.22%) |
Jan 31, 2017 | 46.12 | 46.54 | 45.84 | 46.20 | 6,997,361 | -0.05(-0.11%) |
Jan 30, 2017 | 46.61 | 46.61 | 45.76 | 46.25 | 9,242,139 | -0.69(-1.47%) |
Jan 27, 2017 | 47.37 | 47.38 | 46.82 | 46.94 | 7,580,589 | -0.49(-1.04%) |
Jan 26, 2017 | 47.21 | 47.53 | 46.99 | 47.43 | 7,582,164 | +0.38(+0.82%) |
Jan 25, 2017 | 46.68 | 47.15 | 46.61 | 47.05 | 8,437,045 | +0.87(+1.88%) |
Jan 24, 2017 | 45.56 | 46.31 | 45.36 | 46.18 | 7,645,406 | +0.86(+1.90%) |
Jan 23, 2017 | 45.27 | 45.56 | 44.93 | 45.32 | 6,304,394 | -0.14(-0.31%) |
Jan 20, 2017 | 45.27 | 45.78 | 45.26 | 45.47 | 10,144,506 | +0.35(+0.78%) |
Jan 19, 2017 | 45.64 | 45.72 | 44.86 | 45.12 | 9,712,960 | -0.24(-0.53%) |
Jan 18, 2017 | 45.12 | 45.42 | 44.60 | 45.36 | 9,132,608 | +0.50(+1.12%) |
Jan 17, 2017 | 46.01 | 46.01 | 44.80 | 44.86 | 13,484,446 | -1.68(-3.62%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.52(+1.12%) | |
Jan 12, 2017 | 46.52 | 46.55 | 45.52 | 46.02 | 8,747,135 | -0.75(-1.60%) |
Jan 11, 2017 | 46.37 | 46.79 | 46.10 | 46.77 | 9,070,708 | +0.28(+0.59%) |
Jan 10, 2017 | 46.07 | 46.67 | 45.87 | 46.50 | 6,893,525 | +0.43(+0.94%) |
Jan 09, 2017 | 46.20 | 46.37 | 45.74 | 46.07 | 5,315,928 | -0.45(-0.97%) |
Jan 06, 2017 | 46.69 | 46.85 | 46.30 | 46.52 | 6,636,858 | +0.19(+0.41%) |
Jan 05, 2017 | 46.79 | 47.12 | 45.92 | 46.32 | 9,174,424 | -0.74(-1.58%) |
Jan 04, 2017 | 46.65 | 47.19 | 46.44 | 47.07 | 7,172,915 | +0.73(+1.57%) |
Jan 03, 2017 | 47.10 | 47.31 | 46.05 | 46.34 | 9,816,813 | +0.00(+0.00%) |
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 46.58 | 46.83 | 45.92 | 46.16 | 4,692,448 | -0.39(-0.84%) |
Dec 28, 2016 | 47.13 | 47.15 | 46.42 | 46.55 | 7,414,213 | -0.53(-1.13%) |
Dec 27, 2016 | 47.00 | 47.09 | 46.83 | 47.08 | 6,099,039 | +0.29(+0.62%) |
Dec 23, 2016 | 46.79 | 46.79 | 46.79 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.70 | 46.87 | 46.43 | 46.77 | 6,767,764 | +0.14(+0.30%) |
Dec 21, 2016 | 46.74 | 46.80 | 46.44 | 46.63 | 7,068,922 | -0.16(-0.34%) |
Dec 20, 2016 | 46.32 | 46.80 | 46.12 | 46.79 | 7,011,018 | +0.87(+1.89%) |
Dec 19, 2016 | 45.82 | 45.97 | 45.26 | 45.92 | 9,828,409 | +0.28(+0.60%) |
Dec 16, 2016 | 46.42 | 46.54 | 45.55 | 45.65 | 10,512,611 | -0.58(-1.24%) |
Dec 15, 2016 | 45.86 | 46.47 | 45.46 | 46.22 | 11,983,711 | +0.66(+1.46%) |
Dec 14, 2016 | 45.25 | 46.37 | 45.14 | 45.56 | 17,522,796 | -0.15(-0.33%) |
Dec 13, 2016 | 45.81 | 46.06 | 45.25 | 45.71 | 9,712,883 | +0.07(+0.15%) |
Dec 12, 2016 | 46.47 | 46.61 | 45.51 | 45.64 | 11,318,383 | -0.91(-1.95%) |
Dec 09, 2016 | 46.54 | 46.56 | 46.02 | 46.55 | 8,926,968 | +0.10(+0.21%) |
Dec 08, 2016 | 45.96 | 46.76 | 45.78 | 46.45 | 14,349,111 | +0.72(+1.58%) |
Dec 07, 2016 | 45.25 | 45.75 | 45.04 | 45.73 | 9,270,678 | +0.45(+0.99%) |
Dec 06, 2016 | 44.80 | 45.28 | 44.51 | 45.28 | 8,568,071 | +0.68(+1.53%) |
Dec 05, 2016 | 44.44 | 44.82 | 44.32 | 44.60 | 8,198,120 | +0.54(+1.23%) |
Dec 02, 2016 | 44.29 | 44.30 | 43.82 | 44.06 | 10,551,230 | -0.36(-0.80%) |