Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.64 | 44.36 | 43.53 | 43.92 | 2,688,484 | -0.18(-0.42%) |
Feb 27, 2017 | 43.68 | 44.55 | 43.28 | 44.10 | 2,674,826 | +0.73(+1.68%) |
Feb 24, 2017 | 44.31 | 44.70 | 43.21 | 43.38 | 3,056,689 | -1.54(-3.42%) |
Feb 23, 2017 | 45.66 | 46.92 | 43.94 | 44.91 | 4,914,985 | +0.66(+1.49%) |
Feb 22, 2017 | 45.36 | 45.58 | 44.20 | 44.25 | 2,527,997 | -1.59(-3.48%) |
Feb 21, 2017 | 45.44 | 46.40 | 45.21 | 45.84 | 2,717,829 | +1.18(+2.63%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | -0.04(-0.09%) | |
Feb 16, 2017 | 45.18 | 45.28 | 44.36 | 44.71 | 2,352,937 | -0.30(-0.67%) |
Feb 15, 2017 | 45.31 | 45.80 | 44.53 | 45.01 | 1,774,286 | -0.63(-1.38%) |
Feb 14, 2017 | 45.36 | 45.85 | 44.80 | 45.64 | 1,997,731 | +0.52(+1.16%) |
Feb 13, 2017 | 44.97 | 45.47 | 44.62 | 45.12 | 1,685,465 | -0.09(-0.19%) |
Feb 10, 2017 | 45.59 | 45.89 | 45.02 | 45.20 | 2,574,439 | +0.72(+1.62%) |
Feb 09, 2017 | 43.96 | 44.75 | 43.74 | 44.48 | 2,362,407 | +1.25(+2.90%) |
Feb 08, 2017 | 43.17 | 44.16 | 42.42 | 43.23 | 3,989,915 | -0.61(-1.40%) |
Feb 07, 2017 | 44.68 | 44.99 | 43.39 | 43.84 | 3,473,586 | -1.46(-3.22%) |
Feb 06, 2017 | 46.81 | 46.81 | 45.10 | 45.30 | 2,525,983 | -1.30(-2.79%) |
Feb 03, 2017 | 46.93 | 47.60 | 46.51 | 46.60 | 2,568,270 | -0.33(-0.70%) |
Feb 02, 2017 | 47.07 | 47.07 | 46.26 | 46.93 | 3,037,647 | -0.08(-0.17%) |
Feb 01, 2017 | 47.86 | 47.96 | 46.22 | 47.01 | 2,190,807 | -0.17(-0.37%) |
Jan 31, 2017 | 47.10 | 47.20 | 45.91 | 47.19 | 2,084,740 | +0.55(+1.19%) |
Jan 30, 2017 | 48.02 | 48.08 | 45.58 | 46.63 | 4,306,818 | -1.85(-3.81%) |
Jan 27, 2017 | 50.09 | 50.51 | 48.42 | 48.48 | 2,563,300 | -1.99(-3.95%) |
Jan 26, 2017 | 50.53 | 51.87 | 50.30 | 50.47 | 4,184,105 | -0.19(-0.38%) |
Jan 25, 2017 | 50.61 | 51.68 | 50.61 | 50.66 | 1,595,766 | +0.09(+0.17%) |
Jan 24, 2017 | 49.83 | 50.91 | 49.63 | 50.58 | 2,146,977 | +1.22(+2.48%) |
Jan 23, 2017 | 49.52 | 50.28 | 49.13 | 49.35 | 1,752,331 | -0.80(-1.59%) |
Jan 20, 2017 | 50.07 | 50.94 | 49.80 | 50.15 | 1,481,860 | +0.68(+1.38%) |
Jan 19, 2017 | 50.06 | 50.49 | 49.29 | 49.47 | 1,867,126 | -0.52(-1.03%) |
Jan 18, 2017 | 49.25 | 50.58 | 48.93 | 49.98 | 1,442,509 | +0.08(+0.16%) |
Jan 17, 2017 | 50.30 | 50.88 | 49.56 | 49.91 | 2,328,268 | -0.04(-0.08%) |
Jan 13, 2017 | 49.94 | 49.94 | 49.94 | 0 | +0.03(+0.06%) | |
Jan 12, 2017 | 50.33 | 50.54 | 49.13 | 49.92 | 2,719,022 | +0.19(+0.39%) |
Jan 11, 2017 | 48.87 | 49.82 | 48.16 | 49.72 | 2,794,647 | +1.25(+2.59%) |
Jan 10, 2017 | 49.14 | 49.26 | 48.20 | 48.47 | 1,952,821 | -0.14(-0.28%) |
Jan 09, 2017 | 49.49 | 49.73 | 48.52 | 48.60 | 2,483,729 | -1.43(-2.85%) |
Jan 06, 2017 | 51.08 | 51.40 | 49.97 | 50.03 | 2,147,585 | -1.12(-2.18%) |
Jan 05, 2017 | 51.24 | 51.87 | 50.64 | 51.15 | 2,589,316 | -0.30(-0.59%) |
Jan 04, 2017 | 50.87 | 51.61 | 49.96 | 51.45 | 2,899,229 | +0.73(+1.44%) |
Jan 03, 2017 | 51.05 | 52.05 | 49.93 | 50.72 | 2,409,229 | +0.64(+1.28%) |
Dec 30, 2016 | 50.08 | 50.08 | 50.08 | 0 | +0.14(+0.27%) | |
Dec 29, 2016 | 50.06 | 50.35 | 49.59 | 49.94 | 1,052,166 | -0.31(-0.62%) |
Dec 28, 2016 | 51.25 | 51.68 | 50.01 | 50.26 | 1,250,406 | -0.88(-1.73%) |
Dec 27, 2016 | 51.20 | 51.67 | 50.67 | 51.14 | 1,103,649 | +0.05(+0.10%) |
Dec 23, 2016 | 51.09 | 51.09 | 51.09 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 50.33 | 51.83 | 50.19 | 51.11 | 2,309,614 | +0.89(+1.78%) |
Dec 21, 2016 | 50.84 | 50.98 | 49.78 | 50.22 | 1,961,213 | -0.10(-0.19%) |
Dec 20, 2016 | 50.85 | 51.01 | 50.14 | 50.31 | 1,190,621 | -0.09(-0.17%) |
Dec 19, 2016 | 50.66 | 50.85 | 49.97 | 50.40 | 1,764,333 | -0.40(-0.78%) |
Dec 16, 2016 | 51.52 | 51.62 | 50.22 | 50.80 | 3,009,205 | -0.32(-0.63%) |
Dec 15, 2016 | 50.51 | 51.29 | 49.69 | 51.12 | 3,387,652 | +0.02(+0.04%) |
Dec 14, 2016 | 51.69 | 53.35 | 50.66 | 51.10 | 5,011,263 | -1.17(-2.23%) |
Dec 13, 2016 | 52.14 | 52.68 | 50.41 | 52.27 | 4,779,443 | +0.96(+1.87%) |
Dec 12, 2016 | 56.01 | 56.17 | 50.88 | 51.31 | 5,121,913 | -1.48(-2.80%) |
Dec 09, 2016 | 54.66 | 54.66 | 52.21 | 52.78 | 3,588,129 | -1.28(-2.37%) |
Dec 08, 2016 | 54.57 | 54.82 | 52.62 | 54.06 | 3,633,813 | -0.90(-1.64%) |
Dec 07, 2016 | 56.09 | 56.11 | 54.73 | 54.97 | 2,457,191 | -1.12(-1.99%) |
Dec 06, 2016 | 54.81 | 56.38 | 54.17 | 56.09 | 2,051,549 | +0.28(+0.50%) |
Dec 05, 2016 | 56.45 | 56.84 | 55.68 | 55.80 | 2,543,405 | -0.17(-0.31%) |
Dec 02, 2016 | 55.06 | 56.22 | 54.95 | 55.98 | 2,307,583 | +0.06(+0.10%) |