Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.59 | 49.79 | 49.28 | 49.46 | 5,109,828 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.47 | 49.73 | 4,254,753 | -0.04(-0.08%) |
Feb 24, 2017 | 49.55 | 49.79 | 49.21 | 49.77 | 8,675,994 | -0.11(-0.21%) |
Feb 23, 2017 | 50.83 | 50.99 | 49.69 | 49.88 | 5,863,103 | -1.00(-1.96%) |
Feb 22, 2017 | 50.81 | 51.16 | 50.79 | 50.87 | 4,145,251 | -0.29(-0.56%) |
Feb 21, 2017 | 51.06 | 51.19 | 50.77 | 51.16 | 5,552,467 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.34 | 51.76 | 7,569,444 | -0.68(-1.30%) |
Feb 15, 2017 | 52.34 | 52.56 | 51.95 | 52.44 | 6,337,613 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.90 | 52.39 | 4,835,322 | -0.01(-0.02%) |
Feb 13, 2017 | 51.83 | 52.50 | 51.82 | 52.39 | 4,967,260 | +0.73(+1.41%) |
Feb 10, 2017 | 51.20 | 51.78 | 51.20 | 51.67 | 5,655,452 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.01 | 51.22 | 4,233,020 | +0.24(+0.48%) |
Feb 08, 2017 | 50.64 | 51.05 | 50.37 | 50.97 | 7,022,423 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.86 | 49.84 | 51.08 | 12,960,291 | +2.19(+4.48%) |
Feb 06, 2017 | 48.43 | 48.97 | 48.42 | 48.89 | 7,649,995 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,602 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.71 | 48.09 | 7,589,891 | +0.08(+0.17%) |
Feb 01, 2017 | 47.78 | 48.27 | 47.67 | 48.01 | 3,617,471 | +0.10(+0.20%) |
Jan 31, 2017 | 48.25 | 48.27 | 47.56 | 47.91 | 7,217,059 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.09 | 48.03 | 48.30 | 6,383,812 | -0.82(-1.66%) |
Jan 27, 2017 | 49.46 | 49.46 | 49.01 | 49.12 | 3,992,255 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.76 | 48.85 | 49.07 | 4,248,056 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.31 | 48.53 | 49.22 | 5,060,380 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,578 | +0.67(+1.41%) |
Jan 23, 2017 | 47.93 | 48.13 | 47.37 | 47.61 | 3,886,816 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,936 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.72 | 7,291,257 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.73 | 3,153,325 | +0.74(+1.62%) |
Jan 17, 2017 | 46.39 | 46.62 | 45.74 | 45.99 | 3,859,932 | -0.66(-1.42%) |
Jan 13, 2017 | 46.65 | 46.65 | 46.65 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.87 | 46.96 | 46.37 | 46.94 | 3,123,580 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.16 | 47.02 | 3,288,481 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.65 | 46.06 | 46.30 | 3,103,805 | +0.41(+0.89%) |
Jan 09, 2017 | 46.39 | 46.40 | 45.87 | 45.89 | 2,609,009 | -0.17(-0.37%) |
Jan 06, 2017 | 45.89 | 46.25 | 45.74 | 46.06 | 2,187,332 | +0.21(+0.46%) |
Jan 05, 2017 | 46.16 | 46.48 | 45.25 | 45.85 | 3,253,316 | -0.38(-0.83%) |
Jan 04, 2017 | 46.59 | 46.91 | 46.02 | 46.24 | 5,087,817 | -0.28(-0.60%) |
Jan 03, 2017 | 45.94 | 46.72 | 45.88 | 46.51 | 4,142,481 | +0.98(+2.15%) |
Dec 30, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.90 | 1,436,428 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.97 | 45.98 | 2,057,900 | -0.71(-1.52%) |
Dec 27, 2016 | 46.38 | 46.72 | 46.35 | 46.69 | 1,531,924 | +0.30(+0.65%) |
Dec 23, 2016 | 46.39 | 46.39 | 46.39 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.51 | 46.11 | 46.30 | 2,465,497 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.21 | 46.49 | 3,326,307 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,250,184 | +0.82(+1.78%) |
Dec 19, 2016 | 45.67 | 46.23 | 45.59 | 45.99 | 3,403,452 | +0.47(+1.04%) |
Dec 16, 2016 | 45.99 | 46.25 | 45.46 | 45.52 | 7,753,438 | -0.37(-0.80%) |
Dec 15, 2016 | 45.72 | 46.24 | 45.47 | 45.88 | 4,851,084 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.73 | 45.88 | 45.96 | 3,691,793 | -0.41(-0.88%) |
Dec 13, 2016 | 46.78 | 47.07 | 46.26 | 46.37 | 4,577,284 | -0.26(-0.56%) |
Dec 12, 2016 | 46.97 | 47.11 | 46.35 | 46.63 | 3,871,813 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.79 | 46.95 | 3,708,576 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.04 | 4,563,569 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.20 | 47.58 | 5,353,957 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.46 | 46.12 | 46.20 | 3,722,277 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.08 | 46.50 | 3,835,661 | +0.47(+1.03%) |
Dec 02, 2016 | 46.21 | 46.47 | 45.76 | 46.02 | 3,590,701 | -0.34(-0.74%) |