Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.41 | 46.98 | 45.97 | 46.81 | 7,393,642 | +0.23(+0.49%) |
Feb 27, 2017 | 46.29 | 47.03 | 46.05 | 46.59 | 7,795,171 | +0.45(+0.97%) |
Feb 24, 2017 | 46.03 | 46.25 | 45.69 | 46.14 | 7,436,308 | -0.28(-0.60%) |
Feb 23, 2017 | 46.91 | 47.37 | 46.34 | 46.42 | 9,133,865 | +0.11(+0.24%) |
Feb 22, 2017 | 46.68 | 47.06 | 46.24 | 46.30 | 8,864,090 | -0.68(-1.45%) |
Feb 21, 2017 | 47.51 | 47.94 | 46.95 | 46.99 | 8,580,929 | +0.11(+0.24%) |
Feb 17, 2017 | 46.87 | 46.87 | 46.87 | 0 | -0.52(-1.10%) | |
Feb 16, 2017 | 48.71 | 48.87 | 47.35 | 47.40 | 12,517,042 | -1.27(-2.62%) |
Feb 15, 2017 | 49.03 | 49.36 | 48.57 | 48.67 | 6,850,657 | -0.67(-1.36%) |
Feb 14, 2017 | 48.91 | 49.38 | 48.88 | 49.34 | 9,284,270 | +0.19(+0.39%) |
Feb 13, 2017 | 48.99 | 49.53 | 48.84 | 49.15 | 8,200,028 | +0.17(+0.34%) |
Feb 10, 2017 | 49.76 | 50.08 | 48.86 | 48.98 | 9,095,461 | -0.48(-0.97%) |
Feb 09, 2017 | 48.76 | 49.53 | 48.57 | 49.46 | 10,680,682 | +1.08(+2.24%) |
Feb 08, 2017 | 47.65 | 48.39 | 46.69 | 48.38 | 11,285,529 | +0.49(+1.02%) |
Feb 07, 2017 | 48.64 | 48.87 | 47.65 | 47.89 | 9,609,953 | -1.06(-2.17%) |
Feb 06, 2017 | 49.43 | 49.53 | 48.88 | 48.96 | 5,437,428 | -0.42(-0.85%) |
Feb 03, 2017 | 49.09 | 49.80 | 48.98 | 49.38 | 6,124,131 | +0.25(+0.52%) |
Feb 02, 2017 | 49.27 | 49.39 | 48.61 | 49.12 | 7,085,497 | +0.05(+0.11%) |
Feb 01, 2017 | 49.90 | 49.94 | 48.36 | 49.07 | 8,116,257 | -0.30(-0.60%) |
Jan 31, 2017 | 49.51 | 49.55 | 48.70 | 49.37 | 6,702,628 | +0.08(+0.16%) |
Jan 30, 2017 | 50.63 | 50.70 | 48.32 | 49.29 | 11,843,518 | -1.51(-2.97%) |
Jan 27, 2017 | 50.56 | 51.03 | 50.40 | 50.80 | 7,898,530 | +0.13(+0.26%) |
Jan 26, 2017 | 50.14 | 51.30 | 50.14 | 50.67 | 10,301,258 | +0.57(+1.13%) |
Jan 25, 2017 | 49.66 | 50.35 | 49.53 | 50.10 | 11,272,110 | +0.69(+1.40%) |
Jan 24, 2017 | 48.21 | 49.56 | 48.08 | 49.41 | 12,919,587 | +1.59(+3.32%) |
Jan 23, 2017 | 48.00 | 48.17 | 47.06 | 47.82 | 20,284,818 | -1.44(-2.92%) |
Jan 20, 2017 | 48.98 | 49.60 | 48.86 | 49.26 | 16,951,762 | +0.97(+2.01%) |
Jan 19, 2017 | 48.06 | 48.35 | 47.81 | 48.29 | 10,478,094 | +0.18(+0.38%) |
Jan 18, 2017 | 47.56 | 48.26 | 47.50 | 48.11 | 7,054,439 | +0.10(+0.22%) |
Jan 17, 2017 | 47.71 | 48.05 | 47.29 | 48.01 | 8,837,765 | +0.41(+0.86%) |
Jan 13, 2017 | 47.60 | 47.60 | 47.60 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.70 | 48.74 | 48.06 | 48.16 | 6,822,088 | -0.18(-0.38%) |
Jan 11, 2017 | 48.08 | 48.53 | 47.73 | 48.34 | 11,272,161 | +0.65(+1.37%) |
Jan 10, 2017 | 48.91 | 48.92 | 47.67 | 47.68 | 11,192,238 | -1.25(-2.55%) |
Jan 09, 2017 | 48.96 | 49.16 | 48.70 | 48.93 | 10,405,205 | -0.51(-1.04%) |
Jan 06, 2017 | 49.07 | 49.73 | 48.79 | 49.45 | 9,051,942 | +0.39(+0.80%) |
Jan 05, 2017 | 49.04 | 49.64 | 48.91 | 49.05 | 8,116,343 | +0.28(+0.57%) |
Jan 04, 2017 | 48.53 | 49.00 | 48.43 | 48.77 | 7,179,402 | +0.18(+0.38%) |
Jan 03, 2017 | 47.96 | 49.16 | 47.95 | 48.59 | 11,851,065 | +1.39(+2.94%) |
Dec 30, 2016 | 47.20 | 47.20 | 47.20 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.25 | 47.53 | 46.99 | 47.16 | 4,855,622 | -0.23(-0.48%) |
Dec 28, 2016 | 48.09 | 48.19 | 47.28 | 47.39 | 5,679,933 | -0.53(-1.11%) |
Dec 27, 2016 | 48.02 | 48.47 | 47.74 | 47.92 | 4,136,366 | +0.06(+0.13%) |
Dec 23, 2016 | 47.86 | 47.86 | 47.86 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.68 | 48.36 | 47.68 | 48.06 | 6,153,937 | +0.10(+0.20%) |
Dec 21, 2016 | 46.92 | 48.24 | 46.56 | 47.96 | 11,559,368 | +1.42(+3.06%) |
Dec 20, 2016 | 47.26 | 47.34 | 46.35 | 46.54 | 9,354,691 | -0.34(-0.73%) |
Dec 19, 2016 | 46.78 | 47.16 | 46.63 | 46.88 | 6,375,183 | -0.24(-0.50%) |
Dec 16, 2016 | 47.33 | 47.37 | 46.90 | 47.12 | 14,561,651 | +0.17(+0.37%) |
Dec 15, 2016 | 46.70 | 47.14 | 46.37 | 46.94 | 9,578,809 | +0.24(+0.52%) |
Dec 14, 2016 | 47.33 | 47.61 | 46.61 | 46.70 | 10,383,279 | -1.21(-2.53%) |
Dec 13, 2016 | 47.64 | 48.49 | 47.36 | 47.91 | 9,784,451 | +0.36(+0.75%) |
Dec 12, 2016 | 48.04 | 48.93 | 47.44 | 47.55 | 12,117,795 | +0.25(+0.54%) |
Dec 09, 2016 | 47.56 | 47.57 | 46.92 | 47.30 | 6,878,788 | -0.20(-0.42%) |
Dec 08, 2016 | 46.92 | 47.55 | 46.54 | 47.50 | 10,354,483 | +0.78(+1.66%) |
Dec 07, 2016 | 47.14 | 47.56 | 46.16 | 46.72 | 10,283,195 | -0.42(-0.89%) |
Dec 06, 2016 | 46.47 | 47.36 | 46.17 | 47.14 | 10,377,166 | +0.10(+0.22%) |
Dec 05, 2016 | 47.46 | 47.77 | 46.88 | 47.04 | 10,582,511 | -0.08(-0.17%) |
Dec 02, 2016 | 46.32 | 47.42 | 46.19 | 47.12 | 8,249,022 | +0.81(+1.75%) |