Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.32 | 44.73 | 44.23 | 44.35 | 3,679,150 | +0.03(+0.08%) |
Feb 27, 2017 | 43.70 | 44.38 | 43.47 | 44.32 | 4,134,507 | +0.62(+1.42%) |
Feb 24, 2017 | 43.15 | 43.73 | 43.01 | 43.70 | 2,903,680 | +0.34(+0.77%) |
Feb 23, 2017 | 43.63 | 43.86 | 43.31 | 43.37 | 2,880,264 | -0.17(-0.38%) |
Feb 22, 2017 | 43.59 | 43.73 | 43.30 | 43.53 | 2,517,119 | -0.06(-0.13%) |
Feb 21, 2017 | 43.72 | 43.81 | 43.42 | 43.59 | 2,711,292 | +0.01(+0.02%) |
Feb 17, 2017 | 43.58 | 43.58 | 43.58 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.48 | 44.48 | 43.67 | 43.99 | 5,587,083 | -0.41(-0.92%) |
Feb 15, 2017 | 44.48 | 44.60 | 44.17 | 44.40 | 3,188,932 | -0.05(-0.11%) |
Feb 14, 2017 | 45.07 | 45.45 | 44.21 | 44.45 | 4,014,314 | -0.08(-0.19%) |
Feb 13, 2017 | 44.27 | 44.69 | 44.10 | 44.53 | 3,453,615 | +0.35(+0.80%) |
Feb 10, 2017 | 44.62 | 44.66 | 44.10 | 44.18 | 2,839,271 | -0.16(-0.36%) |
Feb 09, 2017 | 43.68 | 44.63 | 43.73 | 44.34 | 6,188,718 | +0.66(+1.52%) |
Feb 08, 2017 | 43.40 | 43.86 | 43.25 | 43.68 | 3,476,980 | +0.17(+0.38%) |
Feb 07, 2017 | 43.51 | 43.57 | 43.14 | 43.51 | 3,400,803 | -0.03(-0.08%) |
Feb 06, 2017 | 43.70 | 43.94 | 43.41 | 43.54 | 2,934,705 | +0.14(+0.33%) |
Feb 03, 2017 | 43.47 | 43.77 | 43.32 | 43.40 | 4,345,712 | +0.10(+0.23%) |
Feb 02, 2017 | 43.36 | 43.52 | 43.18 | 43.30 | 4,710,383 | -0.05(-0.12%) |
Feb 01, 2017 | 43.72 | 43.78 | 43.11 | 43.35 | 6,966,446 | -0.70(-1.58%) |
Jan 31, 2017 | 44.16 | 44.42 | 43.78 | 44.04 | 4,051,891 | -0.18(-0.42%) |
Jan 30, 2017 | 44.40 | 44.82 | 44.09 | 44.23 | 4,800,577 | -0.44(-0.98%) |
Jan 27, 2017 | 44.19 | 45.05 | 44.15 | 44.66 | 9,627,044 | +0.76(+1.74%) |
Jan 26, 2017 | 45.83 | 46.40 | 43.47 | 43.90 | 20,364,494 | -3.55(-7.48%) |
Jan 25, 2017 | 47.28 | 47.54 | 46.95 | 47.45 | 6,820,976 | +0.58(+1.23%) |
Jan 24, 2017 | 46.67 | 46.95 | 46.37 | 46.88 | 4,704,166 | +0.41(+0.88%) |
Jan 23, 2017 | 46.76 | 47.24 | 46.33 | 46.47 | 4,086,342 | -0.23(-0.48%) |
Jan 20, 2017 | 46.78 | 47.09 | 46.53 | 46.69 | 2,618,452 | -0.08(-0.18%) |
Jan 19, 2017 | 46.99 | 47.26 | 46.65 | 46.78 | 2,415,882 | -0.17(-0.36%) |
Jan 18, 2017 | 47.16 | 47.25 | 46.54 | 46.94 | 3,295,985 | +0.04(+0.09%) |
Jan 17, 2017 | 46.15 | 47.53 | 46.13 | 46.90 | 5,739,564 | +0.59(+1.28%) |
Jan 13, 2017 | 46.31 | 46.31 | 46.31 | 0 | -0.15(-0.32%) | |
Jan 12, 2017 | 46.69 | 46.89 | 45.95 | 46.46 | 3,113,580 | -0.19(-0.41%) |
Jan 11, 2017 | 47.48 | 47.51 | 46.20 | 46.65 | 4,380,456 | -0.77(-1.63%) |
Jan 10, 2017 | 46.91 | 48.13 | 46.61 | 47.42 | 6,642,903 | +0.75(+1.62%) |
Jan 09, 2017 | 47.02 | 47.18 | 46.53 | 46.67 | 5,208,465 | +0.20(+0.43%) |
Jan 06, 2017 | 45.95 | 46.60 | 45.72 | 46.47 | 3,878,546 | +0.33(+0.71%) |
Jan 05, 2017 | 46.22 | 46.72 | 46.09 | 46.14 | 4,749,763 | +0.08(+0.18%) |
Jan 04, 2017 | 44.98 | 46.07 | 44.83 | 46.05 | 6,533,734 | +1.38(+3.09%) |
Jan 03, 2017 | 44.92 | 45.02 | 44.01 | 44.67 | 7,763,943 | -0.07(-0.15%) |
Dec 30, 2016 | 44.74 | 44.74 | 44.74 | 0 | -0.54(-1.20%) | |
Dec 29, 2016 | 45.18 | 45.42 | 44.89 | 45.28 | 1,920,354 | +0.16(+0.35%) |
Dec 28, 2016 | 45.32 | 45.51 | 45.07 | 45.13 | 2,172,520 | -0.27(-0.59%) |
Dec 27, 2016 | 45.49 | 45.72 | 45.26 | 45.39 | 2,537,155 | -0.05(-0.11%) |
Dec 23, 2016 | 45.44 | 45.44 | 45.44 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.65 | 45.66 | 45.23 | 45.42 | 3,490,406 | -0.25(-0.55%) |
Dec 21, 2016 | 45.65 | 45.87 | 45.07 | 45.67 | 4,753,477 | +0.22(+0.48%) |
Dec 20, 2016 | 46.06 | 46.18 | 45.09 | 45.45 | 7,718,560 | -0.37(-0.80%) |
Dec 19, 2016 | 47.01 | 47.15 | 45.69 | 45.82 | 7,469,965 | -1.33(-2.82%) |
Dec 16, 2016 | 47.01 | 47.63 | 46.89 | 47.15 | 8,502,069 | +0.68(+1.46%) |
Dec 15, 2016 | 47.57 | 47.76 | 46.33 | 46.47 | 7,221,143 | -1.26(-2.63%) |
Dec 14, 2016 | 47.86 | 48.92 | 47.03 | 47.73 | 8,564,303 | -0.12(-0.24%) |
Dec 13, 2016 | 47.74 | 48.18 | 46.99 | 47.85 | 9,549,066 | +1.42(+3.06%) |
Dec 12, 2016 | 46.23 | 46.66 | 45.93 | 46.42 | 10,099,602 | +0.65(+1.43%) |
Dec 09, 2016 | 48.14 | 48.26 | 45.66 | 45.77 | 20,333,702 | +0.55(+1.23%) |
Dec 08, 2016 | 51.86 | 51.89 | 44.66 | 45.22 | 26,189,388 | -6.62(-12.78%) |
Dec 07, 2016 | 51.70 | 51.94 | 51.20 | 51.84 | 5,214,633 | +0.17(+0.34%) |
Dec 06, 2016 | 51.03 | 51.93 | 50.74 | 51.67 | 5,160,859 | +1.12(+2.21%) |
Dec 05, 2016 | 50.97 | 51.27 | 50.34 | 50.55 | 4,392,316 | +0.11(+0.21%) |
Dec 02, 2016 | 50.89 | 51.57 | 50.41 | 50.44 | 7,288,190 | -0.98(-1.91%) |