Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.78 | 47.11 | 46.63 | 46.89 | 21,985,764 | -0.16(-0.35%) |
Feb 27, 2017 | 46.69 | 47.22 | 46.57 | 47.05 | 20,042,156 | +0.36(+0.77%) |
Feb 24, 2017 | 46.94 | 47.18 | 46.34 | 46.69 | 25,385,740 | -0.83(-1.75%) |
Feb 23, 2017 | 47.54 | 47.69 | 47.22 | 47.52 | 18,651,956 | +0.00(+0.00%) |
Feb 22, 2017 | 47.18 | 47.78 | 47.05 | 47.52 | 20,438,414 | +0.05(+0.12%) |
Feb 21, 2017 | 47.26 | 47.58 | 47.22 | 47.47 | 20,165,452 | +0.30(+0.63%) |
Feb 17, 2017 | 47.17 | 47.17 | 47.17 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 47.31 | 47.43 | 46.85 | 47.33 | 20,299,894 | -0.09(-0.20%) |
Feb 15, 2017 | 47.16 | 47.72 | 46.80 | 47.43 | 28,593,890 | +0.53(+1.12%) |
Feb 14, 2017 | 46.25 | 47.12 | 46.06 | 46.90 | 28,515,750 | +0.69(+1.49%) |
Feb 13, 2017 | 45.46 | 46.54 | 45.46 | 46.21 | 29,057,844 | +1.03(+2.29%) |
Feb 10, 2017 | 45.33 | 45.43 | 44.79 | 45.18 | 18,396,936 | +0.29(+0.65%) |
Feb 09, 2017 | 44.15 | 45.11 | 44.19 | 44.89 | 23,028,370 | +0.74(+1.67%) |
Feb 08, 2017 | 44.62 | 44.62 | 44.01 | 44.15 | 23,756,952 | -0.68(-1.52%) |
Feb 07, 2017 | 45.47 | 45.52 | 44.69 | 44.83 | 17,847,752 | -0.35(-0.78%) |
Feb 06, 2017 | 45.08 | 45.74 | 44.95 | 45.18 | 19,998,192 | -0.09(-0.21%) |
Feb 03, 2017 | 44.71 | 45.37 | 44.36 | 45.28 | 27,304,124 | +1.40(+3.18%) |
Feb 02, 2017 | 43.50 | 44.06 | 43.30 | 43.88 | 19,881,140 | +0.07(+0.16%) |
Feb 01, 2017 | 44.34 | 44.54 | 43.68 | 43.81 | 22,309,400 | +0.17(+0.39%) |
Jan 31, 2017 | 44.03 | 44.52 | 43.44 | 43.64 | 37,380,676 | -0.61(-1.38%) |
Jan 30, 2017 | 44.17 | 44.31 | 43.59 | 44.25 | 22,431,688 | -0.39(-0.88%) |
Jan 27, 2017 | 44.86 | 44.88 | 44.34 | 44.64 | 21,843,060 | -0.20(-0.44%) |
Jan 26, 2017 | 45.02 | 45.32 | 44.59 | 44.84 | 26,597,554 | -0.26(-0.57%) |
Jan 25, 2017 | 45.26 | 45.27 | 44.63 | 45.09 | 27,480,526 | +0.74(+1.67%) |
Jan 24, 2017 | 43.74 | 44.67 | 43.52 | 44.35 | 23,544,584 | +0.83(+1.90%) |
Jan 23, 2017 | 43.87 | 44.00 | 43.32 | 43.52 | 29,586,332 | -0.34(-0.77%) |
Jan 20, 2017 | 44.52 | 44.65 | 43.80 | 43.86 | 35,465,080 | -0.43(-0.97%) |
Jan 19, 2017 | 44.97 | 45.02 | 44.08 | 44.29 | 31,888,054 | -0.57(-1.27%) |
Jan 18, 2017 | 45.33 | 45.56 | 44.63 | 44.86 | 37,443,920 | -0.77(-1.70%) |
Jan 17, 2017 | 46.13 | 46.37 | 45.36 | 45.63 | 31,994,746 | -0.98(-2.10%) |
Jan 13, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.31(+0.68%) | |
Jan 12, 2017 | 46.53 | 46.76 | 45.93 | 46.30 | 29,128,702 | -0.57(-1.22%) |
Jan 11, 2017 | 46.63 | 46.90 | 46.31 | 46.87 | 26,523,662 | -0.21(-0.45%) |
Jan 10, 2017 | 47.06 | 47.57 | 46.86 | 47.08 | 17,237,806 | +0.01(+0.02%) |
Jan 09, 2017 | 47.02 | 47.40 | 46.64 | 47.07 | 18,667,100 | -0.26(-0.54%) |
Jan 06, 2017 | 47.43 | 47.56 | 46.96 | 47.33 | 21,464,638 | +0.16(+0.35%) |
Jan 05, 2017 | 47.66 | 48.02 | 46.83 | 47.17 | 23,430,222 | -0.84(-1.74%) |
Jan 04, 2017 | 47.44 | 48.17 | 47.38 | 48.00 | 21,677,770 | +0.64(+1.35%) |
Jan 03, 2017 | 47.43 | 47.75 | 46.71 | 47.36 | 23,437,782 | +0.91(+1.95%) |
Dec 30, 2016 | 46.46 | 46.46 | 46.46 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 46.92 | 47.00 | 45.87 | 46.42 | 21,901,938 | -0.52(-1.10%) |
Dec 28, 2016 | 47.68 | 47.84 | 46.89 | 46.93 | 21,910,330 | -0.82(-1.72%) |
Dec 27, 2016 | 47.71 | 47.92 | 47.57 | 47.75 | 12,209,550 | +0.08(+0.16%) |
Dec 23, 2016 | 47.67 | 47.67 | 47.67 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.42 | 47.63 | 47.22 | 47.28 | 18,637,498 | -0.20(-0.43%) |
Dec 21, 2016 | 47.45 | 47.61 | 47.02 | 47.49 | 19,302,628 | -0.04(-0.08%) |
Dec 20, 2016 | 46.84 | 47.53 | 46.84 | 47.53 | 29,984,612 | +0.89(+1.91%) |
Dec 19, 2016 | 46.50 | 46.73 | 46.06 | 46.63 | 22,584,750 | -0.07(-0.15%) |
Dec 16, 2016 | 47.36 | 47.38 | 46.62 | 46.71 | 36,339,644 | -0.38(-0.80%) |
Dec 15, 2016 | 46.98 | 47.39 | 46.56 | 47.08 | 28,640,600 | +0.61(+1.31%) |
Dec 14, 2016 | 46.09 | 47.53 | 45.99 | 46.47 | 40,159,048 | -0.27(-0.57%) |
Dec 13, 2016 | 46.61 | 46.88 | 45.93 | 46.74 | 27,895,480 | +0.19(+0.40%) |
Dec 12, 2016 | 46.47 | 46.97 | 46.02 | 46.55 | 27,920,686 | -0.38(-0.82%) |
Dec 09, 2016 | 46.87 | 47.07 | 46.29 | 46.93 | 29,174,332 | -0.09(-0.18%) |
Dec 08, 2016 | 46.43 | 47.53 | 46.15 | 47.02 | 41,611,260 | +0.85(+1.85%) |
Dec 07, 2016 | 45.25 | 46.24 | 45.25 | 46.17 | 39,032,028 | +0.89(+1.97%) |
Dec 06, 2016 | 45.32 | 45.40 | 44.56 | 45.27 | 27,485,402 | +0.50(+1.12%) |
Dec 05, 2016 | 44.25 | 44.97 | 44.23 | 44.77 | 31,212,128 | +0.98(+2.25%) |
Dec 02, 2016 | 44.71 | 44.74 | 43.72 | 43.79 | 32,123,592 | -0.98(-2.18%) |