Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.17 | 47.81 | 47.00 | 47.37 | 1,974,207 | -0.15(-0.31%) |
Feb 27, 2017 | 47.26 | 48.14 | 46.85 | 47.51 | 1,915,241 | +0.73(+1.55%) |
Feb 24, 2017 | 47.69 | 47.71 | 46.61 | 46.79 | 2,982,544 | -0.86(-1.80%) |
Feb 23, 2017 | 47.74 | 47.99 | 46.90 | 47.65 | 3,241,762 | +0.94(+2.02%) |
Feb 22, 2017 | 47.33 | 47.47 | 46.70 | 46.70 | 1,668,168 | -1.12(-2.35%) |
Feb 21, 2017 | 47.94 | 48.32 | 47.76 | 47.83 | 1,460,478 | +0.53(+1.13%) |
Feb 17, 2017 | 47.29 | 47.29 | 47.29 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 47.67 | 47.95 | 46.99 | 47.45 | 2,679,034 | -0.17(-0.35%) |
Feb 15, 2017 | 48.66 | 48.88 | 47.31 | 47.62 | 2,850,758 | -1.33(-2.72%) |
Feb 14, 2017 | 48.30 | 49.02 | 48.19 | 48.95 | 2,342,977 | +1.02(+2.12%) |
Feb 13, 2017 | 47.79 | 48.29 | 47.58 | 47.93 | 1,416,997 | -0.03(-0.07%) |
Feb 10, 2017 | 48.31 | 49.02 | 47.85 | 47.96 | 2,457,667 | +0.51(+1.07%) |
Feb 09, 2017 | 47.65 | 48.20 | 47.15 | 47.46 | 4,139,500 | -0.19(-0.39%) |
Feb 08, 2017 | 46.47 | 47.85 | 45.81 | 47.65 | 4,145,736 | +0.79(+1.68%) |
Feb 07, 2017 | 47.01 | 47.57 | 46.54 | 46.86 | 2,090,593 | -0.48(-1.01%) |
Feb 06, 2017 | 48.35 | 48.65 | 47.15 | 47.34 | 2,259,992 | -1.09(-2.25%) |
Feb 03, 2017 | 48.17 | 49.15 | 48.16 | 48.43 | 2,425,879 | +0.37(+0.77%) |
Feb 02, 2017 | 49.03 | 49.13 | 47.25 | 48.06 | 4,078,584 | -0.71(-1.45%) |
Feb 01, 2017 | 49.00 | 49.55 | 47.60 | 48.76 | 3,941,260 | -0.04(-0.08%) |
Jan 31, 2017 | 48.41 | 49.17 | 48.08 | 48.80 | 3,094,207 | +0.49(+1.01%) |
Jan 30, 2017 | 49.34 | 49.43 | 47.99 | 48.32 | 3,635,541 | -1.53(-3.07%) |
Jan 27, 2017 | 50.75 | 51.51 | 49.35 | 49.85 | 4,136,871 | -1.67(-3.24%) |
Jan 26, 2017 | 54.07 | 54.76 | 51.41 | 51.51 | 7,670,234 | -4.12(-7.40%) |
Jan 25, 2017 | 54.72 | 55.69 | 54.72 | 55.63 | 2,969,930 | +0.82(+1.50%) |
Jan 24, 2017 | 53.12 | 55.10 | 53.06 | 54.81 | 3,072,657 | +2.13(+4.05%) |
Jan 23, 2017 | 53.00 | 53.23 | 52.18 | 52.67 | 1,910,833 | -0.82(-1.53%) |
Jan 20, 2017 | 53.97 | 54.50 | 53.17 | 53.49 | 2,112,604 | +0.19(+0.35%) |
Jan 19, 2017 | 53.92 | 54.32 | 53.05 | 53.30 | 1,400,088 | -0.53(-0.98%) |
Jan 18, 2017 | 54.10 | 54.33 | 53.47 | 53.83 | 2,350,700 | -0.90(-1.64%) |
Jan 17, 2017 | 54.15 | 54.76 | 53.43 | 54.73 | 1,648,307 | +1.02(+1.90%) |
Jan 13, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.48(-0.89%) | |
Jan 12, 2017 | 55.19 | 55.19 | 53.85 | 54.19 | 2,353,142 | -0.43(-0.78%) |
Jan 11, 2017 | 54.33 | 55.38 | 54.11 | 54.61 | 2,353,692 | +0.54(+1.00%) |
Jan 10, 2017 | 54.52 | 55.09 | 54.03 | 54.07 | 1,906,505 | -0.32(-0.58%) |
Jan 09, 2017 | 55.58 | 55.62 | 54.01 | 54.39 | 2,810,085 | -1.21(-2.18%) |
Jan 06, 2017 | 54.28 | 55.76 | 53.60 | 55.60 | 2,389,537 | +1.56(+2.88%) |
Jan 05, 2017 | 54.12 | 54.39 | 53.37 | 54.04 | 1,801,827 | +0.18(+0.33%) |
Jan 04, 2017 | 54.26 | 54.70 | 53.80 | 53.87 | 1,875,930 | -0.15(-0.28%) |
Jan 03, 2017 | 53.85 | 54.64 | 53.26 | 54.02 | 2,117,530 | +0.93(+1.76%) |
Dec 30, 2016 | 53.08 | 53.08 | 53.08 | 0 | -0.53(-0.99%) | |
Dec 29, 2016 | 53.67 | 54.18 | 53.26 | 53.61 | 933,150 | -0.15(-0.28%) |
Dec 28, 2016 | 54.94 | 55.45 | 53.70 | 53.76 | 1,555,794 | -1.08(-1.96%) |
Dec 27, 2016 | 54.11 | 55.51 | 54.04 | 54.84 | 1,816,730 | +1.11(+2.07%) |
Dec 23, 2016 | 53.73 | 53.73 | 53.73 | 0 | -0.21(-0.39%) | |
Dec 22, 2016 | 54.62 | 54.77 | 53.87 | 53.94 | 1,602,490 | -0.58(-1.07%) |
Dec 21, 2016 | 54.41 | 55.14 | 54.29 | 54.52 | 1,707,691 | +0.45(+0.84%) |
Dec 20, 2016 | 54.35 | 54.90 | 53.90 | 54.07 | 1,933,751 | +0.27(+0.50%) |
Dec 19, 2016 | 54.00 | 54.18 | 53.29 | 53.80 | 3,351,351 | -0.17(-0.32%) |
Dec 16, 2016 | 54.90 | 55.56 | 53.84 | 53.98 | 4,206,123 | -1.20(-2.18%) |
Dec 15, 2016 | 55.25 | 55.57 | 54.79 | 55.18 | 3,188,278 | -0.56(-1.01%) |
Dec 14, 2016 | 56.26 | 57.27 | 55.65 | 55.74 | 2,647,147 | -1.50(-2.62%) |
Dec 13, 2016 | 57.41 | 57.62 | 56.16 | 57.24 | 2,791,807 | +0.19(+0.34%) |
Dec 12, 2016 | 57.76 | 58.83 | 56.66 | 57.05 | 2,927,970 | +0.98(+1.75%) |
Dec 09, 2016 | 56.14 | 56.73 | 55.36 | 56.07 | 2,565,403 | +0.25(+0.45%) |
Dec 08, 2016 | 55.38 | 56.07 | 55.10 | 55.81 | 2,061,087 | +0.36(+0.64%) |
Dec 07, 2016 | 54.79 | 56.29 | 54.20 | 55.46 | 2,572,062 | +0.64(+1.18%) |
Dec 06, 2016 | 54.87 | 55.29 | 53.58 | 54.81 | 3,357,843 | -0.95(-1.71%) |
Dec 05, 2016 | 54.87 | 56.24 | 54.77 | 55.77 | 3,406,407 | +1.28(+2.34%) |
Dec 02, 2016 | 53.13 | 54.80 | 53.02 | 54.49 | 3,233,238 | +1.10(+2.06%) |