Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.94 | 47.15 | 46.94 | 47.01 | 862,617 | +0.00(+0.00%) |
Feb 27, 2017 | 46.88 | 47.04 | 46.81 | 47.01 | 456,994 | -0.02(-0.04%) |
Feb 24, 2017 | 46.80 | 47.05 | 46.80 | 47.03 | 345,085 | -0.40(-0.83%) |
Feb 23, 2017 | 47.50 | 47.55 | 47.29 | 47.42 | 641,143 | +0.05(+0.10%) |
Feb 22, 2017 | 47.10 | 47.38 | 47.07 | 47.38 | 1,712,881 | -0.03(-0.06%) |
Feb 21, 2017 | 47.22 | 47.41 | 47.20 | 47.41 | 216,528 | +0.24(+0.51%) |
Feb 17, 2017 | 47.16 | 47.16 | 47.16 | 0 | -0.38(-0.79%) | |
Feb 16, 2017 | 47.45 | 47.54 | 47.36 | 47.54 | 521,311 | +0.09(+0.18%) |
Feb 15, 2017 | 47.09 | 47.45 | 47.09 | 47.45 | 1,357,830 | +0.18(+0.39%) |
Feb 14, 2017 | 47.15 | 47.27 | 46.95 | 47.27 | 489,439 | +0.07(+0.14%) |
Feb 13, 2017 | 47.19 | 47.31 | 47.15 | 47.20 | 511,810 | +0.19(+0.41%) |
Feb 10, 2017 | 46.89 | 47.02 | 46.85 | 47.01 | 546,549 | +0.14(+0.31%) |
Feb 09, 2017 | 46.72 | 46.93 | 46.72 | 46.87 | 631,853 | +0.14(+0.31%) |
Feb 08, 2017 | 46.62 | 46.74 | 46.48 | 46.72 | 2,288,652 | +0.01(+0.02%) |
Feb 07, 2017 | 46.71 | 46.74 | 46.62 | 46.71 | 278,183 | -0.13(-0.27%) |
Feb 06, 2017 | 46.79 | 46.84 | 46.66 | 46.84 | 379,844 | -0.40(-0.86%) |
Feb 03, 2017 | 47.12 | 47.28 | 47.06 | 47.24 | 648,807 | +0.21(+0.45%) |
Feb 02, 2017 | 47.02 | 47.10 | 46.89 | 47.03 | 1,102,855 | +0.02(+0.04%) |
Feb 01, 2017 | 47.14 | 47.18 | 46.88 | 47.01 | 1,180,390 | +0.16(+0.35%) |
Jan 31, 2017 | 46.90 | 46.92 | 46.61 | 46.85 | 904,095 | +0.05(+0.10%) |
Jan 30, 2017 | 46.77 | 46.81 | 46.57 | 46.80 | 567,656 | -0.40(-0.84%) |
Jan 27, 2017 | 47.22 | 47.26 | 47.10 | 47.19 | 690,073 | -0.13(-0.26%) |
Jan 26, 2017 | 47.51 | 47.53 | 47.30 | 47.32 | 826,612 | -0.23(-0.49%) |
Jan 25, 2017 | 47.32 | 47.55 | 47.32 | 47.55 | 640,069 | +0.52(+1.11%) |
Jan 24, 2017 | 46.82 | 47.05 | 46.77 | 47.03 | 2,558,077 | +0.12(+0.25%) |
Jan 23, 2017 | 46.75 | 46.91 | 46.66 | 46.91 | 1,369,772 | +0.01(+0.02%) |
Jan 20, 2017 | 46.75 | 46.90 | 46.72 | 46.90 | 1,953,957 | +0.26(+0.56%) |
Jan 19, 2017 | 46.70 | 46.75 | 46.48 | 46.64 | 829,772 | -0.05(-0.10%) |
Jan 18, 2017 | 46.77 | 46.82 | 46.59 | 46.69 | 4,063,704 | -0.23(-0.49%) |
Jan 17, 2017 | 47.01 | 47.01 | 46.87 | 46.92 | 908,259 | -0.17(-0.37%) |
Jan 13, 2017 | 47.10 | 47.10 | 47.10 | 0 | +0.19(+0.41%) | |
Jan 12, 2017 | 46.94 | 46.98 | 46.70 | 46.90 | 720,109 | +0.03(+0.06%) |
Jan 11, 2017 | 46.51 | 46.88 | 46.41 | 46.88 | 1,022,854 | +0.32(+0.68%) |
Jan 10, 2017 | 46.51 | 46.71 | 46.51 | 46.56 | 1,394,857 | -0.03(-0.06%) |
Jan 09, 2017 | 46.49 | 46.61 | 46.40 | 46.59 | 1,067,625 | -0.13(-0.27%) |
Jan 06, 2017 | 46.69 | 46.80 | 46.61 | 46.71 | 362,683 | -0.25(-0.53%) |
Jan 05, 2017 | 46.69 | 47.00 | 46.62 | 46.96 | 818,012 | +0.35(+0.74%) |
Jan 04, 2017 | 46.24 | 46.61 | 46.24 | 46.61 | 659,604 | +0.69(+1.51%) |
Jan 03, 2017 | 45.81 | 45.97 | 45.79 | 45.92 | 600,603 | +0.38(+0.83%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | +0.13(+0.30%) | |
Dec 29, 2016 | 45.40 | 45.46 | 45.33 | 45.41 | 778,176 | +0.12(+0.26%) |
Dec 28, 2016 | 45.48 | 45.48 | 45.24 | 45.29 | 451,732 | -0.21(-0.47%) |
Dec 27, 2016 | 45.58 | 45.61 | 45.50 | 45.51 | 1,314,046 | -0.10(-0.21%) |
Dec 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 45.65 | 45.66 | 45.50 | 45.54 | 1,429,907 | -0.09(-0.19%) |
Dec 21, 2016 | 45.64 | 45.67 | 45.58 | 45.62 | 687,743 | -0.02(-0.04%) |
Dec 20, 2016 | 45.45 | 45.67 | 45.45 | 45.64 | 1,187,799 | +0.19(+0.42%) |
Dec 19, 2016 | 45.57 | 45.63 | 45.44 | 45.45 | 630,461 | -0.15(-0.33%) |
Dec 16, 2016 | 45.55 | 45.77 | 45.55 | 45.60 | 1,489,322 | -0.08(-0.17%) |
Dec 15, 2016 | 45.47 | 45.69 | 45.46 | 45.68 | 1,566,013 | +0.02(+0.04%) |
Dec 14, 2016 | 46.21 | 46.36 | 45.60 | 45.66 | 896,024 | -0.68(-1.46%) |
Dec 13, 2016 | 46.22 | 46.43 | 46.22 | 46.34 | 7,326,950 | +0.39(+0.85%) |
Dec 12, 2016 | 45.96 | 46.11 | 45.85 | 45.95 | 414,875 | -0.19(-0.41%) |
Dec 09, 2016 | 46.01 | 46.17 | 45.93 | 46.14 | 602,832 | +0.05(+0.10%) |
Dec 08, 2016 | 46.04 | 46.18 | 45.92 | 46.09 | 819,512 | +0.07(+0.15%) |
Dec 07, 2016 | 45.45 | 46.10 | 45.45 | 46.02 | 459,812 | +0.83(+1.84%) |
Dec 06, 2016 | 44.78 | 45.21 | 44.77 | 45.19 | 624,983 | +0.55(+1.24%) |
Dec 05, 2016 | 44.26 | 44.69 | 44.26 | 44.64 | 666,687 | +0.54(+1.23%) |
Dec 02, 2016 | 43.90 | 44.20 | 43.90 | 44.10 | 1,106,508 | +0.15(+0.35%) |