Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.83 | 53.00 | 52.36 | 52.64 | 8,634,072 | -0.49(-0.92%) |
Feb 27, 2017 | 53.09 | 53.26 | 52.81 | 53.13 | 4,751,305 | -0.16(-0.29%) |
Feb 24, 2017 | 52.85 | 53.80 | 52.56 | 53.28 | 10,516,247 | +0.43(+0.82%) |
Feb 23, 2017 | 53.51 | 53.78 | 52.74 | 52.85 | 13,373,042 | -0.78(-1.46%) |
Feb 22, 2017 | 52.93 | 53.76 | 52.82 | 53.63 | 11,850,836 | +0.81(+1.53%) |
Feb 21, 2017 | 51.92 | 52.91 | 51.75 | 52.82 | 11,895,880 | +0.56(+1.07%) |
Feb 17, 2017 | 52.26 | 52.26 | 52.26 | 0 | +0.42(+0.82%) | |
Feb 16, 2017 | 52.38 | 52.42 | 51.66 | 51.84 | 9,093,325 | -0.32(-0.62%) |
Feb 15, 2017 | 51.84 | 52.27 | 51.76 | 52.16 | 7,223,294 | +0.17(+0.34%) |
Feb 14, 2017 | 51.50 | 52.21 | 51.41 | 51.99 | 9,655,096 | +0.33(+0.64%) |
Feb 13, 2017 | 51.73 | 51.87 | 51.34 | 51.65 | 8,339,271 | -0.12(-0.23%) |
Feb 10, 2017 | 51.23 | 52.00 | 51.23 | 51.77 | 16,259,415 | +0.84(+1.65%) |
Feb 09, 2017 | 49.62 | 51.29 | 49.66 | 50.94 | 15,577,289 | +1.32(+2.65%) |
Feb 08, 2017 | 48.57 | 49.67 | 48.53 | 49.62 | 10,077,511 | +0.99(+2.03%) |
Feb 07, 2017 | 48.87 | 49.07 | 48.50 | 48.63 | 7,000,097 | +0.01(+0.02%) |
Feb 06, 2017 | 47.97 | 48.62 | 47.93 | 48.62 | 7,986,440 | +0.41(+0.84%) |
Feb 03, 2017 | 48.46 | 48.63 | 48.12 | 48.22 | 9,610,559 | -0.41(-0.83%) |
Feb 02, 2017 | 48.81 | 48.82 | 48.33 | 48.62 | 8,547,381 | -0.20(-0.41%) |
Feb 01, 2017 | 48.79 | 49.05 | 48.45 | 48.83 | 9,563,731 | +0.11(+0.23%) |
Jan 31, 2017 | 47.59 | 48.72 | 47.55 | 48.72 | 13,339,483 | -0.17(-0.34%) |
Jan 30, 2017 | 48.61 | 49.01 | 48.26 | 48.88 | 10,609,366 | -0.10(-0.21%) |
Jan 27, 2017 | 49.43 | 49.80 | 48.84 | 48.98 | 7,994,337 | -0.42(-0.86%) |
Jan 26, 2017 | 49.83 | 49.84 | 49.14 | 49.41 | 6,734,399 | -0.19(-0.39%) |
Jan 25, 2017 | 49.48 | 49.84 | 49.44 | 49.60 | 7,232,294 | +0.38(+0.77%) |
Jan 24, 2017 | 48.83 | 49.33 | 48.80 | 49.22 | 6,811,968 | +0.19(+0.39%) |
Jan 23, 2017 | 48.83 | 49.05 | 48.55 | 49.03 | 7,557,001 | +0.04(+0.08%) |
Jan 20, 2017 | 49.01 | 49.13 | 48.74 | 48.99 | 8,536,215 | +0.25(+0.51%) |
Jan 19, 2017 | 49.58 | 49.67 | 48.71 | 48.74 | 9,034,702 | -0.31(-0.64%) |
Jan 18, 2017 | 49.60 | 49.62 | 48.68 | 49.06 | 7,321,114 | -0.35(-0.71%) |
Jan 17, 2017 | 49.18 | 49.68 | 48.82 | 49.41 | 10,737,511 | +0.67(+1.38%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.36 | 48.52 | 48.03 | 48.26 | 8,001,532 | -0.27(-0.55%) |
Jan 11, 2017 | 48.92 | 49.08 | 48.50 | 48.52 | 8,913,301 | -0.39(-0.79%) |
Jan 10, 2017 | 49.31 | 49.48 | 48.91 | 48.91 | 8,732,296 | -0.25(-0.51%) |
Jan 09, 2017 | 49.69 | 49.72 | 49.01 | 49.16 | 9,593,890 | -0.49(-0.98%) |
Jan 06, 2017 | 48.89 | 49.81 | 48.79 | 49.65 | 13,608,834 | +0.78(+1.60%) |
Jan 05, 2017 | 48.73 | 48.90 | 48.29 | 48.86 | 9,427,842 | -0.01(-0.02%) |
Jan 04, 2017 | 48.10 | 49.13 | 47.97 | 48.87 | 14,929,492 | +1.00(+2.10%) |
Jan 03, 2017 | 47.88 | 48.35 | 47.68 | 47.87 | 14,428,671 | +1.06(+2.26%) |
Dec 30, 2016 | 46.81 | 46.81 | 46.81 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 46.97 | 47.19 | 46.86 | 47.02 | 5,081,804 | +0.04(+0.08%) |
Dec 28, 2016 | 47.25 | 47.43 | 46.85 | 46.98 | 6,859,837 | -0.25(-0.53%) |
Dec 27, 2016 | 47.70 | 48.12 | 47.15 | 47.23 | 8,875,643 | -0.57(-1.19%) |
Dec 23, 2016 | 47.80 | 47.80 | 47.80 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.62 | 48.81 | 47.91 | 48.02 | 12,812,247 | -0.15(-0.31%) |
Dec 21, 2016 | 48.72 | 49.13 | 47.47 | 48.16 | 25,228,184 | +0.47(+0.98%) |
Dec 20, 2016 | 47.02 | 47.88 | 46.74 | 47.69 | 17,112,214 | +0.87(+1.85%) |
Dec 19, 2016 | 46.88 | 47.30 | 46.49 | 46.83 | 10,260,185 | -0.06(-0.14%) |
Dec 16, 2016 | 47.52 | 47.55 | 46.66 | 46.89 | 15,185,979 | -0.34(-0.72%) |
Dec 15, 2016 | 47.89 | 47.89 | 47.05 | 47.23 | 10,389,267 | -0.46(-0.97%) |
Dec 14, 2016 | 48.11 | 48.20 | 47.51 | 47.69 | 8,689,009 | -0.47(-0.98%) |
Dec 13, 2016 | 47.73 | 49.01 | 47.73 | 48.16 | 12,304,354 | +0.70(+1.47%) |
Dec 12, 2016 | 47.43 | 47.80 | 46.91 | 47.46 | 12,443,634 | -0.17(-0.35%) |
Dec 09, 2016 | 47.67 | 47.86 | 47.43 | 47.63 | 6,373,975 | +0.16(+0.33%) |
Dec 08, 2016 | 48.03 | 48.32 | 47.38 | 47.47 | 10,054,225 | -0.51(-1.06%) |
Dec 07, 2016 | 46.77 | 48.12 | 46.59 | 47.98 | 11,294,828 | +1.41(+3.03%) |
Dec 06, 2016 | 46.81 | 47.06 | 46.28 | 46.57 | 13,557,856 | -1.18(-2.47%) |
Dec 05, 2016 | 46.78 | 48.14 | 46.69 | 47.75 | 13,063,920 | +1.28(+2.75%) |
Dec 02, 2016 | 46.28 | 46.67 | 46.14 | 46.47 | 7,528,763 | -0.18(-0.38%) |