Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.39 | 44.40 | 44.33 | 44.35 | 1,338,151 | -0.02(-0.06%) |
Feb 27, 2017 | 44.41 | 44.42 | 44.33 | 44.37 | 1,112,783 | -0.01(-0.02%) |
Feb 24, 2017 | 44.33 | 44.40 | 44.30 | 44.38 | 1,515,087 | +0.13(+0.30%) |
Feb 23, 2017 | 44.22 | 44.27 | 44.20 | 44.25 | 912,254 | +0.07(+0.17%) |
Feb 22, 2017 | 44.11 | 44.17 | 44.09 | 44.17 | 1,179,887 | +0.13(+0.30%) |
Feb 21, 2017 | 44.13 | 44.13 | 44.02 | 44.04 | 1,358,780 | -0.08(-0.19%) |
Feb 17, 2017 | 44.13 | 44.13 | 44.13 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.04 | 44.09 | 44.01 | 44.07 | 1,275,528 | +0.06(+0.13%) |
Feb 15, 2017 | 43.99 | 44.02 | 43.95 | 44.01 | 1,086,817 | +0.00(+0.00%) |
Feb 14, 2017 | 44.06 | 44.09 | 43.93 | 44.01 | 1,613,237 | -0.02(-0.06%) |
Feb 13, 2017 | 44.04 | 44.07 | 43.99 | 44.04 | 993,372 | +0.00(+0.00%) |
Feb 10, 2017 | 43.99 | 44.05 | 43.99 | 44.04 | 983,571 | -0.06(-0.13%) |
Feb 09, 2017 | 44.10 | 44.14 | 44.06 | 44.09 | 1,027,867 | +0.01(+0.02%) |
Feb 08, 2017 | 44.01 | 44.13 | 44.01 | 44.09 | 754,333 | +0.09(+0.20%) |
Feb 07, 2017 | 43.95 | 43.99 | 43.91 | 43.99 | 1,049,437 | +0.11(+0.24%) |
Feb 06, 2017 | 43.95 | 43.98 | 43.86 | 43.89 | 1,030,191 | -0.04(-0.09%) |
Feb 03, 2017 | 44.00 | 44.00 | 43.87 | 43.93 | 1,474,506 | +0.02(+0.04%) |
Feb 02, 2017 | 43.95 | 43.99 | 43.89 | 43.91 | 1,987,515 | +0.00(+0.00%) |
Feb 01, 2017 | 43.87 | 43.92 | 43.83 | 43.91 | 1,688,259 | -0.04(-0.10%) |
Jan 31, 2017 | 43.88 | 43.97 | 43.86 | 43.96 | 5,444,093 | +0.08(+0.19%) |
Jan 30, 2017 | 43.93 | 43.95 | 43.84 | 43.88 | 2,511,733 | -0.07(-0.17%) |
Jan 27, 2017 | 43.94 | 43.95 | 43.89 | 43.95 | 1,135,883 | +0.07(+0.15%) |
Jan 26, 2017 | 43.91 | 43.93 | 43.80 | 43.88 | 2,306,278 | -0.05(-0.11%) |
Jan 25, 2017 | 43.97 | 44.03 | 43.89 | 43.93 | 1,127,586 | -0.16(-0.35%) |
Jan 24, 2017 | 44.14 | 44.15 | 44.03 | 44.09 | 2,033,956 | -0.08(-0.19%) |
Jan 23, 2017 | 44.07 | 44.19 | 44.04 | 44.17 | 1,513,568 | +0.14(+0.32%) |
Jan 20, 2017 | 44.01 | 44.10 | 43.96 | 44.03 | 1,498,701 | -0.06(-0.13%) |
Jan 19, 2017 | 44.12 | 44.15 | 44.02 | 44.09 | 1,774,977 | -0.09(-0.20%) |
Jan 18, 2017 | 44.23 | 44.25 | 44.17 | 44.18 | 3,219,871 | -0.04(-0.09%) |
Jan 17, 2017 | 44.36 | 44.37 | 44.20 | 44.22 | 1,778,370 | +0.04(+0.09%) |
Jan 13, 2017 | 44.18 | 44.18 | 44.18 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.28 | 44.32 | 44.20 | 44.23 | 2,047,121 | -0.03(-0.07%) |
Jan 11, 2017 | 44.29 | 44.30 | 44.20 | 44.26 | 1,601,523 | +0.08(+0.18%) |
Jan 10, 2017 | 44.21 | 44.25 | 44.14 | 44.18 | 1,146,549 | -0.05(-0.11%) |
Jan 09, 2017 | 44.24 | 44.28 | 44.15 | 44.23 | 835,365 | +0.11(+0.26%) |
Jan 06, 2017 | 44.16 | 44.21 | 44.09 | 44.11 | 1,848,177 | -0.11(-0.26%) |
Jan 05, 2017 | 44.24 | 44.29 | 44.16 | 44.23 | 1,806,586 | -0.03(-0.07%) |
Jan 04, 2017 | 44.29 | 44.34 | 44.19 | 44.26 | 1,097,071 | +0.02(+0.06%) |
Jan 03, 2017 | 44.36 | 44.39 | 44.16 | 44.24 | 1,304,833 | -0.16(-0.35%) |
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.44 | 44.47 | 44.36 | 44.43 | 1,081,149 | +0.08(+0.18%) |
Dec 28, 2016 | 44.27 | 44.36 | 44.25 | 44.35 | 749,974 | +0.07(+0.15%) |
Dec 27, 2016 | 44.30 | 44.30 | 44.20 | 44.29 | 1,038,759 | -0.01(-0.02%) |
Dec 23, 2016 | 44.29 | 44.29 | 44.29 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.22 | 44.28 | 44.19 | 44.20 | 817,394 | -0.03(-0.07%) |
Dec 21, 2016 | 44.23 | 44.27 | 44.16 | 44.23 | 881,586 | +0.02(+0.05%) |
Dec 20, 2016 | 44.17 | 44.24 | 44.14 | 44.21 | 1,031,317 | -0.02(-0.05%) |
Dec 19, 2016 | 44.14 | 44.23 | 44.09 | 44.23 | 739,846 | +0.15(+0.33%) |
Dec 16, 2016 | 44.14 | 44.16 | 44.01 | 44.09 | 792,361 | +0.09(+0.20%) |
Dec 15, 2016 | 44.02 | 44.07 | 43.87 | 44.00 | 1,350,685 | -0.01(-0.02%) |
Dec 14, 2016 | 44.14 | 44.18 | 43.96 | 44.01 | 948,934 | +0.01(+0.02%) |
Dec 13, 2016 | 44.08 | 44.08 | 43.80 | 44.00 | 993,783 | +0.13(+0.30%) |
Dec 12, 2016 | 43.83 | 43.91 | 43.78 | 43.87 | 1,311,252 | -0.11(-0.24%) |
Dec 09, 2016 | 44.01 | 44.07 | 43.96 | 43.97 | 929,080 | -0.05(-0.11%) |
Dec 08, 2016 | 44.09 | 44.09 | 43.96 | 44.02 | 717,774 | -0.06(-0.15%) |
Dec 07, 2016 | 44.14 | 44.18 | 44.02 | 44.09 | 674,037 | +0.13(+0.30%) |
Dec 06, 2016 | 44.11 | 44.11 | 43.84 | 43.96 | 1,015,433 | -0.14(-0.31%) |
Dec 05, 2016 | 43.94 | 44.11 | 43.88 | 44.09 | 739,687 | -0.04(-0.09%) |
Dec 02, 2016 | 43.92 | 44.15 | 43.90 | 44.14 | 1,181,114 | +0.19(+0.44%) |