Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.01 | 53.17 | 52.53 | 52.81 | 8,605,650 | -0.49(-0.92%) |
Feb 27, 2017 | 53.27 | 53.43 | 52.99 | 53.30 | 4,735,665 | -0.16(-0.29%) |
Feb 24, 2017 | 53.03 | 53.98 | 52.73 | 53.46 | 10,481,629 | +0.43(+0.82%) |
Feb 23, 2017 | 53.69 | 53.96 | 52.91 | 53.03 | 13,329,020 | -0.79(-1.46%) |
Feb 22, 2017 | 53.11 | 53.94 | 53.00 | 53.81 | 11,811,825 | +0.81(+1.53%) |
Feb 21, 2017 | 52.09 | 53.08 | 51.93 | 53.00 | 11,856,720 | +0.56(+1.07%) |
Feb 17, 2017 | 52.43 | 52.43 | 52.43 | 0 | +0.42(+0.82%) | |
Feb 16, 2017 | 52.55 | 52.59 | 51.83 | 52.01 | 9,063,391 | -0.32(-0.62%) |
Feb 15, 2017 | 52.01 | 52.44 | 51.94 | 52.33 | 7,199,516 | +0.18(+0.34%) |
Feb 14, 2017 | 51.67 | 52.38 | 51.58 | 52.16 | 9,623,313 | +0.33(+0.64%) |
Feb 13, 2017 | 51.90 | 52.04 | 51.51 | 51.82 | 8,311,819 | -0.12(-0.23%) |
Feb 10, 2017 | 51.40 | 52.18 | 51.40 | 51.94 | 16,205,891 | +0.84(+1.65%) |
Feb 09, 2017 | 49.78 | 51.46 | 49.83 | 51.10 | 15,526,011 | +1.32(+2.65%) |
Feb 08, 2017 | 48.73 | 49.84 | 48.69 | 49.78 | 10,044,337 | +0.99(+2.03%) |
Feb 07, 2017 | 49.03 | 49.23 | 48.66 | 48.79 | 6,977,053 | +0.01(+0.02%) |
Feb 06, 2017 | 48.13 | 48.78 | 48.09 | 48.78 | 7,960,150 | +0.41(+0.84%) |
Feb 03, 2017 | 48.62 | 48.79 | 48.28 | 48.38 | 9,578,923 | -0.41(-0.83%) |
Feb 02, 2017 | 48.97 | 48.98 | 48.49 | 48.78 | 8,519,244 | -0.20(-0.42%) |
Feb 01, 2017 | 48.95 | 49.21 | 48.61 | 48.99 | 9,532,249 | +0.11(+0.23%) |
Jan 31, 2017 | 47.75 | 48.88 | 47.70 | 48.88 | 13,295,571 | -0.17(-0.34%) |
Jan 30, 2017 | 48.77 | 49.17 | 48.42 | 49.04 | 10,574,442 | -0.10(-0.21%) |
Jan 27, 2017 | 49.60 | 49.97 | 49.00 | 49.14 | 7,968,020 | -0.43(-0.86%) |
Jan 26, 2017 | 49.99 | 50.00 | 49.30 | 49.57 | 6,712,231 | -0.19(-0.39%) |
Jan 25, 2017 | 49.64 | 50.00 | 49.61 | 49.76 | 7,208,486 | +0.38(+0.77%) |
Jan 24, 2017 | 48.99 | 49.50 | 48.96 | 49.38 | 6,789,543 | +0.19(+0.39%) |
Jan 23, 2017 | 48.99 | 49.21 | 48.71 | 49.19 | 7,532,124 | +0.04(+0.08%) |
Jan 20, 2017 | 49.17 | 49.29 | 48.90 | 49.15 | 8,508,115 | +0.25(+0.51%) |
Jan 19, 2017 | 49.75 | 49.84 | 48.87 | 48.90 | 9,004,961 | -0.31(-0.64%) |
Jan 18, 2017 | 49.76 | 49.78 | 48.84 | 49.22 | 7,297,014 | -0.35(-0.71%) |
Jan 17, 2017 | 49.34 | 49.85 | 48.98 | 49.57 | 10,702,165 | +0.67(+1.38%) |
Jan 13, 2017 | 48.90 | 48.90 | 48.90 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.52 | 48.68 | 48.19 | 48.41 | 7,975,192 | -0.27(-0.55%) |
Jan 11, 2017 | 49.08 | 49.24 | 48.66 | 48.68 | 8,883,960 | -0.39(-0.79%) |
Jan 10, 2017 | 49.48 | 49.64 | 49.07 | 49.07 | 8,703,551 | -0.25(-0.51%) |
Jan 09, 2017 | 49.86 | 49.88 | 49.17 | 49.32 | 9,562,308 | -0.49(-0.98%) |
Jan 06, 2017 | 49.05 | 49.98 | 48.95 | 49.81 | 13,564,036 | +0.79(+1.60%) |
Jan 05, 2017 | 48.90 | 49.06 | 48.45 | 49.02 | 9,396,807 | -0.01(-0.02%) |
Jan 04, 2017 | 48.26 | 49.29 | 48.13 | 49.03 | 14,880,346 | +1.01(+2.10%) |
Jan 03, 2017 | 48.04 | 48.51 | 47.83 | 48.03 | 14,381,174 | +1.06(+2.26%) |
Dec 30, 2016 | 46.96 | 46.96 | 46.96 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.12 | 47.34 | 47.02 | 47.18 | 5,065,075 | +0.04(+0.08%) |
Dec 28, 2016 | 47.41 | 47.58 | 47.00 | 47.14 | 6,837,255 | -0.25(-0.53%) |
Dec 27, 2016 | 47.86 | 48.28 | 47.31 | 47.39 | 8,846,426 | -0.57(-1.19%) |
Dec 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.78 | 48.97 | 48.07 | 48.17 | 12,770,071 | -0.15(-0.31%) |
Dec 21, 2016 | 48.88 | 49.29 | 47.63 | 48.32 | 25,145,138 | +0.47(+0.98%) |
Dec 20, 2016 | 47.18 | 48.04 | 46.89 | 47.85 | 17,055,882 | +0.87(+1.85%) |
Dec 19, 2016 | 47.04 | 47.45 | 46.64 | 46.98 | 10,226,410 | -0.06(-0.14%) |
Dec 16, 2016 | 47.68 | 47.70 | 46.82 | 47.05 | 15,135,989 | -0.34(-0.72%) |
Dec 15, 2016 | 48.05 | 48.05 | 47.20 | 47.39 | 10,355,067 | -0.46(-0.97%) |
Dec 14, 2016 | 48.27 | 48.36 | 47.67 | 47.85 | 8,660,406 | -0.47(-0.98%) |
Dec 13, 2016 | 47.89 | 49.17 | 47.89 | 48.32 | 12,263,850 | +0.70(+1.47%) |
Dec 12, 2016 | 47.58 | 47.95 | 47.07 | 47.62 | 12,402,671 | -0.17(-0.35%) |
Dec 09, 2016 | 47.82 | 48.02 | 47.58 | 47.79 | 6,352,992 | +0.16(+0.33%) |
Dec 08, 2016 | 48.18 | 48.48 | 47.54 | 47.63 | 10,021,128 | -0.51(-1.06%) |
Dec 07, 2016 | 46.93 | 48.28 | 46.75 | 48.14 | 11,257,647 | +1.41(+3.03%) |
Dec 06, 2016 | 46.96 | 47.21 | 46.44 | 46.72 | 13,513,225 | -1.18(-2.47%) |
Dec 05, 2016 | 46.94 | 48.29 | 46.84 | 47.91 | 13,020,916 | +1.28(+2.75%) |
Dec 02, 2016 | 46.44 | 46.83 | 46.29 | 46.62 | 7,503,980 | -0.18(-0.38%) |