Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.78 | 47.59 | 46.78 | 47.53 | 4,430,711 | +0.58(+1.23%) |
Feb 27, 2017 | 46.83 | 47.03 | 46.67 | 46.96 | 2,249,481 | +0.04(+0.08%) |
Feb 24, 2017 | 46.95 | 47.15 | 46.78 | 46.92 | 4,326,668 | +0.17(+0.35%) |
Feb 23, 2017 | 46.22 | 46.93 | 46.13 | 46.75 | 3,463,206 | +0.69(+1.51%) |
Feb 22, 2017 | 45.73 | 46.12 | 45.65 | 46.06 | 2,322,257 | +0.26(+0.57%) |
Feb 21, 2017 | 45.27 | 45.89 | 45.16 | 45.80 | 1,608,464 | +0.42(+0.92%) |
Feb 17, 2017 | 45.38 | 45.38 | 45.38 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.06 | 45.35 | 44.85 | 45.33 | 2,871,160 | +0.35(+0.79%) |
Feb 15, 2017 | 44.88 | 45.17 | 44.66 | 44.98 | 2,648,063 | -0.26(-0.58%) |
Feb 14, 2017 | 45.58 | 45.60 | 44.88 | 45.24 | 2,105,016 | -0.41(-0.90%) |
Feb 13, 2017 | 45.45 | 45.67 | 45.18 | 45.65 | 1,296,700 | +0.27(+0.59%) |
Feb 10, 2017 | 45.10 | 45.48 | 45.05 | 45.38 | 2,503,110 | +0.09(+0.19%) |
Feb 09, 2017 | 45.58 | 45.79 | 45.24 | 45.29 | 1,756,784 | -0.30(-0.65%) |
Feb 08, 2017 | 45.33 | 45.83 | 45.22 | 45.59 | 1,982,906 | +0.34(+0.74%) |
Feb 07, 2017 | 45.07 | 45.34 | 44.86 | 45.26 | 2,107,927 | +0.32(+0.71%) |
Feb 06, 2017 | 45.26 | 45.27 | 44.82 | 44.94 | 1,544,966 | -0.12(-0.26%) |
Feb 03, 2017 | 44.90 | 45.26 | 44.68 | 45.05 | 2,134,027 | +0.25(+0.56%) |
Feb 02, 2017 | 44.49 | 44.81 | 43.83 | 44.80 | 4,389,773 | +0.08(+0.17%) |
Feb 01, 2017 | 45.55 | 45.73 | 44.72 | 44.72 | 4,974,050 | -1.43(-3.10%) |
Jan 31, 2017 | 45.66 | 46.16 | 45.45 | 46.15 | 2,520,015 | +0.66(+1.44%) |
Jan 30, 2017 | 45.57 | 45.72 | 45.18 | 45.50 | 1,412,289 | -0.02(-0.03%) |
Jan 27, 2017 | 45.72 | 45.76 | 45.40 | 45.51 | 939,480 | -0.04(-0.09%) |
Jan 26, 2017 | 45.38 | 45.76 | 45.24 | 45.55 | 1,518,873 | +0.11(+0.24%) |
Jan 25, 2017 | 45.50 | 45.69 | 45.41 | 45.44 | 1,694,401 | -0.23(-0.50%) |
Jan 24, 2017 | 45.64 | 45.80 | 45.49 | 45.67 | 1,363,864 | +0.03(+0.07%) |
Jan 23, 2017 | 45.89 | 45.98 | 45.59 | 45.64 | 1,469,298 | -0.09(-0.19%) |
Jan 20, 2017 | 45.76 | 45.96 | 45.47 | 45.72 | 1,767,482 | -0.05(-0.10%) |
Jan 19, 2017 | 46.02 | 46.17 | 45.60 | 45.77 | 1,572,820 | -0.64(-1.38%) |
Jan 18, 2017 | 46.29 | 46.61 | 46.22 | 46.41 | 1,197,681 | +0.02(+0.05%) |
Jan 17, 2017 | 46.15 | 46.59 | 45.92 | 46.39 | 1,562,988 | +0.48(+1.04%) |
Jan 13, 2017 | 45.91 | 45.91 | 45.91 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 45.88 | 46.02 | 45.51 | 45.88 | 1,498,721 | +0.04(+0.09%) |
Jan 11, 2017 | 45.29 | 45.91 | 45.24 | 45.84 | 1,651,544 | +0.43(+0.95%) |
Jan 10, 2017 | 45.37 | 45.49 | 45.04 | 45.41 | 1,685,256 | +0.09(+0.21%) |
Jan 09, 2017 | 46.04 | 46.21 | 45.32 | 45.32 | 2,016,618 | -0.63(-1.36%) |
Jan 06, 2017 | 45.92 | 46.19 | 45.72 | 45.94 | 1,925,511 | -0.19(-0.41%) |
Jan 05, 2017 | 46.05 | 46.23 | 45.51 | 46.13 | 2,760,592 | +0.06(+0.14%) |
Jan 04, 2017 | 45.73 | 46.24 | 45.67 | 46.07 | 2,066,998 | +0.35(+0.77%) |
Jan 03, 2017 | 45.84 | 45.91 | 45.23 | 45.72 | 2,147,145 | -0.13(-0.27%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.48 | 46.04 | 45.30 | 46.00 | 1,599,941 | +0.74(+1.64%) |
Dec 28, 2016 | 45.77 | 45.90 | 45.24 | 45.26 | 1,156,911 | -0.52(-1.14%) |
Dec 27, 2016 | 45.90 | 45.93 | 45.43 | 45.78 | 934,597 | -0.13(-0.27%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 45.63 | 45.97 | 45.51 | 45.89 | 1,388,221 | +0.20(+0.43%) |
Dec 21, 2016 | 45.62 | 46.03 | 45.62 | 45.69 | 1,577,597 | +0.01(+0.02%) |
Dec 20, 2016 | 45.36 | 45.73 | 45.15 | 45.69 | 1,833,711 | +0.23(+0.50%) |
Dec 19, 2016 | 45.63 | 45.66 | 45.03 | 45.46 | 1,384,458 | +0.12(+0.26%) |
Dec 16, 2016 | 44.94 | 45.52 | 44.70 | 45.34 | 3,900,285 | +0.68(+1.52%) |
Dec 15, 2016 | 44.27 | 44.86 | 44.01 | 44.66 | 2,691,756 | +0.18(+0.40%) |
Dec 14, 2016 | 45.84 | 46.05 | 44.41 | 44.48 | 2,250,831 | -1.10(-2.42%) |
Dec 13, 2016 | 45.26 | 45.68 | 45.15 | 45.58 | 2,174,020 | +0.30(+0.66%) |
Dec 12, 2016 | 44.54 | 45.33 | 44.43 | 45.29 | 2,182,525 | +0.61(+1.36%) |
Dec 09, 2016 | 44.11 | 44.70 | 44.04 | 44.68 | 1,945,761 | +0.54(+1.22%) |
Dec 08, 2016 | 43.75 | 44.29 | 43.50 | 44.14 | 1,508,414 | +0.12(+0.28%) |
Dec 07, 2016 | 43.43 | 44.11 | 43.43 | 44.01 | 3,648,199 | +0.70(+1.61%) |
Dec 06, 2016 | 43.61 | 43.68 | 43.27 | 43.32 | 1,588,429 | -0.21(-0.48%) |
Dec 05, 2016 | 43.30 | 43.54 | 42.96 | 43.53 | 1,938,782 | +0.04(+0.09%) |
Dec 02, 2016 | 43.60 | 44.10 | 43.27 | 43.49 | 2,264,865 | +0.20(+0.47%) |