Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.59 | 49.80 | 49.28 | 49.46 | 5,109,314 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.48 | 49.73 | 4,254,325 | -0.04(-0.08%) |
Feb 24, 2017 | 49.56 | 49.80 | 49.21 | 49.77 | 8,675,121 | -0.11(-0.21%) |
Feb 23, 2017 | 50.84 | 51.00 | 49.70 | 49.88 | 5,862,513 | -1.00(-1.96%) |
Feb 22, 2017 | 50.82 | 51.16 | 50.79 | 50.88 | 4,144,834 | -0.29(-0.56%) |
Feb 21, 2017 | 51.07 | 51.20 | 50.78 | 51.16 | 5,551,908 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.33 | 52.33 | 51.34 | 51.77 | 7,568,682 | -0.68(-1.30%) |
Feb 15, 2017 | 52.35 | 52.56 | 51.95 | 52.45 | 6,336,975 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.91 | 52.39 | 4,834,835 | -0.01(-0.02%) |
Feb 13, 2017 | 51.84 | 52.50 | 51.83 | 52.40 | 4,966,759 | +0.73(+1.41%) |
Feb 10, 2017 | 51.21 | 51.79 | 51.21 | 51.67 | 5,654,883 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.02 | 51.22 | 4,232,593 | +0.25(+0.48%) |
Feb 08, 2017 | 50.64 | 51.06 | 50.37 | 50.98 | 7,021,715 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.87 | 49.84 | 51.08 | 12,958,986 | +2.19(+4.48%) |
Feb 06, 2017 | 48.44 | 48.97 | 48.42 | 48.90 | 7,649,224 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,168 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.72 | 48.09 | 7,589,127 | +0.08(+0.17%) |
Feb 01, 2017 | 47.78 | 48.27 | 47.68 | 48.01 | 3,617,106 | +0.10(+0.20%) |
Jan 31, 2017 | 48.26 | 48.27 | 47.57 | 47.91 | 7,216,332 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.10 | 48.03 | 48.31 | 6,383,169 | -0.82(-1.66%) |
Jan 27, 2017 | 49.47 | 49.47 | 49.02 | 49.12 | 3,991,853 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.77 | 48.85 | 49.07 | 4,247,628 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.32 | 48.54 | 49.22 | 5,059,870 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,184 | +0.67(+1.41%) |
Jan 23, 2017 | 47.94 | 48.13 | 47.37 | 47.61 | 3,886,425 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,419 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.73 | 7,290,523 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.74 | 3,153,008 | +0.74(+1.62%) |
Jan 17, 2017 | 46.40 | 46.62 | 45.74 | 46.00 | 3,859,544 | -0.66(-1.42%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.88 | 46.97 | 46.37 | 46.94 | 3,123,266 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.17 | 47.02 | 3,288,150 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.66 | 46.06 | 46.31 | 3,103,493 | +0.41(+0.89%) |
Jan 09, 2017 | 46.40 | 46.40 | 45.88 | 45.90 | 2,608,746 | -0.17(-0.37%) |
Jan 06, 2017 | 45.90 | 46.25 | 45.74 | 46.07 | 2,187,112 | +0.21(+0.46%) |
Jan 05, 2017 | 46.17 | 46.49 | 45.25 | 45.86 | 3,252,988 | -0.38(-0.83%) |
Jan 04, 2017 | 46.60 | 46.92 | 46.02 | 46.24 | 5,087,305 | -0.28(-0.60%) |
Jan 03, 2017 | 45.95 | 46.72 | 45.88 | 46.52 | 4,142,064 | +0.98(+2.15%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.91 | 1,436,283 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.98 | 45.99 | 2,057,693 | -0.71(-1.52%) |
Dec 27, 2016 | 46.39 | 46.72 | 46.35 | 46.70 | 1,531,769 | +0.30(+0.65%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.52 | 46.11 | 46.31 | 2,465,248 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.22 | 46.49 | 3,325,972 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,249,756 | +0.82(+1.78%) |
Dec 19, 2016 | 45.68 | 46.23 | 45.59 | 46.00 | 3,403,109 | +0.47(+1.04%) |
Dec 16, 2016 | 46.00 | 46.26 | 45.46 | 45.52 | 7,752,657 | -0.37(-0.80%) |
Dec 15, 2016 | 45.73 | 46.25 | 45.47 | 45.89 | 4,850,596 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.74 | 45.88 | 45.96 | 3,691,421 | -0.41(-0.88%) |
Dec 13, 2016 | 46.79 | 47.07 | 46.26 | 46.37 | 4,576,823 | -0.26(-0.56%) |
Dec 12, 2016 | 46.98 | 47.11 | 46.35 | 46.63 | 3,871,423 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.80 | 46.96 | 3,708,202 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.05 | 4,563,110 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.21 | 47.59 | 5,353,418 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.47 | 46.12 | 46.21 | 3,721,902 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.09 | 46.50 | 3,835,275 | +0.47(+1.03%) |
Dec 02, 2016 | 46.22 | 46.48 | 45.76 | 46.03 | 3,590,339 | -0.34(-0.74%) |