Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.18 | 45.38 | 45.10 | 45.17 | 4,467,287 | -0.04(-0.10%) |
Feb 27, 2017 | 45.32 | 45.58 | 45.14 | 45.21 | 7,285,282 | -0.11(-0.25%) |
Feb 24, 2017 | 45.04 | 45.36 | 44.97 | 45.32 | 5,566,865 | +0.10(+0.21%) |
Feb 23, 2017 | 45.57 | 45.74 | 45.19 | 45.23 | 4,089,563 | -0.25(-0.55%) |
Feb 22, 2017 | 45.18 | 45.73 | 45.15 | 45.48 | 5,916,335 | +0.12(+0.27%) |
Feb 21, 2017 | 45.19 | 45.49 | 45.11 | 45.36 | 8,532,421 | +0.15(+0.33%) |
Feb 17, 2017 | 45.21 | 45.21 | 45.21 | 0 | -0.13(-0.29%) | |
Feb 16, 2017 | 45.38 | 45.60 | 45.19 | 45.34 | 3,706,246 | +0.00(+0.00%) |
Feb 15, 2017 | 45.28 | 45.49 | 45.25 | 45.34 | 3,591,728 | -0.06(-0.13%) |
Feb 14, 2017 | 45.33 | 45.42 | 45.10 | 45.40 | 4,236,499 | -0.01(-0.02%) |
Feb 13, 2017 | 45.21 | 45.53 | 45.21 | 45.41 | 4,296,404 | +0.37(+0.83%) |
Feb 10, 2017 | 44.83 | 45.11 | 44.80 | 45.04 | 4,022,722 | +0.41(+0.91%) |
Feb 09, 2017 | 44.65 | 44.77 | 44.54 | 44.63 | 9,390,180 | -0.02(-0.04%) |
Feb 08, 2017 | 44.52 | 44.67 | 44.37 | 44.65 | 5,424,421 | +0.10(+0.23%) |
Feb 07, 2017 | 44.78 | 44.85 | 44.48 | 44.55 | 4,859,452 | -0.35(-0.79%) |
Feb 06, 2017 | 44.92 | 44.96 | 44.71 | 44.90 | 3,149,520 | -0.12(-0.27%) |
Feb 03, 2017 | 45.01 | 45.09 | 44.87 | 45.02 | 6,410,763 | +0.08(+0.17%) |
Feb 02, 2017 | 45.12 | 45.12 | 44.79 | 44.94 | 5,859,972 | -0.20(-0.44%) |
Feb 01, 2017 | 44.90 | 45.23 | 44.77 | 45.14 | 11,653,246 | +0.22(+0.50%) |
Jan 31, 2017 | 45.17 | 45.20 | 44.74 | 44.92 | 6,392,692 | -0.27(-0.59%) |
Jan 30, 2017 | 45.49 | 45.49 | 44.99 | 45.19 | 6,990,224 | -0.47(-1.02%) |
Jan 27, 2017 | 45.70 | 45.79 | 45.56 | 45.65 | 5,382,055 | -0.16(-0.36%) |
Jan 26, 2017 | 45.70 | 46.04 | 45.59 | 45.82 | 6,154,814 | +0.12(+0.27%) |
Jan 25, 2017 | 45.58 | 45.74 | 45.30 | 45.70 | 9,509,917 | +0.30(+0.67%) |
Jan 24, 2017 | 44.42 | 45.50 | 44.42 | 45.39 | 9,230,835 | +1.14(+2.58%) |
Jan 23, 2017 | 44.17 | 44.32 | 44.00 | 44.25 | 4,813,401 | +0.09(+0.20%) |
Jan 20, 2017 | 43.93 | 44.24 | 43.90 | 44.17 | 5,791,897 | +0.39(+0.89%) |
Jan 19, 2017 | 44.10 | 44.20 | 43.61 | 43.78 | 3,821,115 | -0.28(-0.63%) |
Jan 18, 2017 | 43.90 | 44.10 | 43.75 | 44.05 | 3,512,819 | +0.28(+0.63%) |
Jan 17, 2017 | 43.86 | 43.97 | 43.64 | 43.78 | 4,258,911 | -0.20(-0.45%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | -0.07(-0.16%) | |
Jan 12, 2017 | 44.13 | 44.13 | 43.77 | 44.04 | 3,650,837 | -0.09(-0.20%) |
Jan 11, 2017 | 43.70 | 44.15 | 43.70 | 44.13 | 7,634,715 | +0.35(+0.81%) |
Jan 10, 2017 | 43.78 | 43.94 | 43.59 | 43.78 | 3,290,103 | +0.03(+0.06%) |
Jan 09, 2017 | 43.72 | 44.17 | 43.68 | 43.75 | 8,213,913 | -0.01(-0.02%) |
Jan 06, 2017 | 43.72 | 43.79 | 43.51 | 43.76 | 3,409,161 | +0.04(+0.10%) |
Jan 05, 2017 | 43.79 | 43.96 | 43.57 | 43.72 | 4,514,979 | -0.13(-0.30%) |
Jan 04, 2017 | 43.39 | 43.92 | 43.39 | 43.85 | 4,731,528 | +0.63(+1.46%) |
Jan 03, 2017 | 43.08 | 43.46 | 42.90 | 43.21 | 8,950,061 | +0.25(+0.58%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.29(-0.66%) | |
Dec 29, 2016 | 43.23 | 43.43 | 43.18 | 43.25 | 3,312,610 | +0.00(+0.00%) |
Dec 28, 2016 | 43.85 | 44.06 | 43.21 | 43.25 | 3,560,386 | -0.44(-1.01%) |
Dec 27, 2016 | 43.58 | 43.74 | 43.40 | 43.69 | 4,495,903 | +0.23(+0.54%) |
Dec 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 43.51 | 43.56 | 43.24 | 43.37 | 3,835,273 | -0.18(-0.42%) |
Dec 21, 2016 | 43.70 | 43.73 | 43.48 | 43.55 | 3,794,434 | +0.02(+0.04%) |
Dec 20, 2016 | 43.45 | 43.57 | 43.30 | 43.53 | 5,119,287 | +0.03(+0.08%) |
Dec 19, 2016 | 43.46 | 43.62 | 43.34 | 43.50 | 3,704,354 | -0.09(-0.20%) |
Dec 16, 2016 | 43.91 | 43.91 | 43.47 | 43.59 | 5,989,103 | -0.13(-0.31%) |
Dec 15, 2016 | 43.28 | 43.83 | 43.21 | 43.72 | 7,292,778 | +0.28(+0.65%) |
Dec 14, 2016 | 43.95 | 44.02 | 43.36 | 43.44 | 10,909,774 | -0.52(-1.19%) |
Dec 13, 2016 | 44.19 | 44.22 | 43.69 | 43.96 | 5,399,812 | -0.07(-0.16%) |
Dec 12, 2016 | 44.29 | 44.39 | 44.00 | 44.03 | 5,516,489 | -0.20(-0.45%) |
Dec 09, 2016 | 44.33 | 44.33 | 44.00 | 44.23 | 5,231,124 | +0.01(+0.02%) |
Dec 08, 2016 | 43.98 | 44.39 | 43.96 | 44.22 | 8,159,315 | +0.29(+0.66%) |
Dec 07, 2016 | 43.39 | 43.95 | 43.31 | 43.93 | 8,675,862 | +0.62(+1.43%) |
Dec 06, 2016 | 43.26 | 43.32 | 42.98 | 43.31 | 7,818,953 | +0.05(+0.12%) |
Dec 05, 2016 | 43.09 | 43.40 | 42.99 | 43.26 | 6,186,521 | +0.34(+0.78%) |
Dec 02, 2016 | 42.87 | 43.06 | 42.67 | 42.92 | 7,294,167 | +0.02(+0.04%) |