Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.24 | 48.06 | 47.24 | 48.00 | 4,387,405 | +0.58(+1.23%) |
Feb 27, 2017 | 47.30 | 47.49 | 47.14 | 47.42 | 2,227,495 | +0.04(+0.08%) |
Feb 24, 2017 | 47.41 | 47.61 | 47.24 | 47.38 | 4,284,379 | +0.17(+0.35%) |
Feb 23, 2017 | 46.67 | 47.39 | 46.59 | 47.22 | 3,429,356 | +0.70(+1.51%) |
Feb 22, 2017 | 46.18 | 46.57 | 46.10 | 46.51 | 2,299,559 | +0.26(+0.57%) |
Feb 21, 2017 | 45.72 | 46.35 | 45.60 | 46.25 | 1,592,742 | +0.42(+0.92%) |
Feb 17, 2017 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.50 | 45.80 | 45.30 | 45.78 | 2,843,097 | +0.36(+0.79%) |
Feb 15, 2017 | 45.33 | 45.61 | 45.10 | 45.42 | 2,622,180 | -0.26(-0.58%) |
Feb 14, 2017 | 46.03 | 46.05 | 45.33 | 45.69 | 2,084,441 | -0.41(-0.90%) |
Feb 13, 2017 | 45.90 | 46.12 | 45.63 | 46.10 | 1,284,026 | +0.27(+0.59%) |
Feb 10, 2017 | 45.54 | 45.92 | 45.49 | 45.83 | 2,478,645 | +0.09(+0.19%) |
Feb 09, 2017 | 46.03 | 46.24 | 45.69 | 45.74 | 1,739,613 | -0.30(-0.65%) |
Feb 08, 2017 | 45.77 | 46.28 | 45.66 | 46.04 | 1,963,525 | +0.34(+0.74%) |
Feb 07, 2017 | 45.51 | 45.79 | 45.31 | 45.70 | 2,087,324 | +0.32(+0.71%) |
Feb 06, 2017 | 45.70 | 45.72 | 45.26 | 45.38 | 1,529,866 | -0.12(-0.26%) |
Feb 03, 2017 | 45.35 | 45.70 | 45.12 | 45.50 | 2,113,169 | +0.25(+0.56%) |
Feb 02, 2017 | 44.93 | 45.25 | 44.27 | 45.24 | 4,346,867 | +0.08(+0.17%) |
Feb 01, 2017 | 46.00 | 46.18 | 45.16 | 45.17 | 4,925,433 | -1.44(-3.10%) |
Jan 31, 2017 | 46.11 | 46.62 | 45.90 | 46.61 | 2,495,384 | +0.66(+1.44%) |
Jan 30, 2017 | 46.02 | 46.17 | 45.62 | 45.95 | 1,398,485 | -0.02(-0.03%) |
Jan 27, 2017 | 46.18 | 46.22 | 45.85 | 45.96 | 930,297 | -0.04(-0.09%) |
Jan 26, 2017 | 45.83 | 46.21 | 45.69 | 46.00 | 1,504,028 | +0.11(+0.24%) |
Jan 25, 2017 | 45.95 | 46.14 | 45.86 | 45.89 | 1,677,840 | -0.23(-0.50%) |
Jan 24, 2017 | 46.09 | 46.25 | 45.94 | 46.12 | 1,350,533 | +0.03(+0.07%) |
Jan 23, 2017 | 46.34 | 46.44 | 46.04 | 46.09 | 1,454,937 | -0.09(-0.19%) |
Jan 20, 2017 | 46.22 | 46.41 | 45.92 | 46.18 | 1,750,206 | -0.05(-0.10%) |
Jan 19, 2017 | 46.48 | 46.63 | 46.05 | 46.22 | 1,557,447 | -0.65(-1.38%) |
Jan 18, 2017 | 46.74 | 47.07 | 46.67 | 46.87 | 1,185,975 | +0.02(+0.05%) |
Jan 17, 2017 | 46.61 | 47.05 | 46.37 | 46.85 | 1,547,711 | +0.48(+1.04%) |
Jan 13, 2017 | 46.37 | 46.37 | 46.37 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 46.33 | 46.48 | 45.96 | 46.33 | 1,484,073 | +0.04(+0.09%) |
Jan 11, 2017 | 45.74 | 46.37 | 45.69 | 46.29 | 1,635,402 | +0.43(+0.95%) |
Jan 10, 2017 | 45.81 | 45.94 | 45.49 | 45.86 | 1,668,784 | +0.09(+0.21%) |
Jan 09, 2017 | 46.49 | 46.67 | 45.77 | 45.77 | 1,996,907 | -0.63(-1.36%) |
Jan 06, 2017 | 46.37 | 46.64 | 46.18 | 46.40 | 1,906,691 | -0.19(-0.41%) |
Jan 05, 2017 | 46.51 | 46.69 | 45.96 | 46.59 | 2,733,610 | +0.06(+0.14%) |
Jan 04, 2017 | 46.18 | 46.70 | 46.12 | 46.52 | 2,046,795 | +0.36(+0.77%) |
Jan 03, 2017 | 46.29 | 46.37 | 45.68 | 46.17 | 2,126,158 | -0.13(-0.27%) |
Dec 30, 2016 | 46.29 | 46.29 | 46.29 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.93 | 46.49 | 45.75 | 46.45 | 1,584,303 | +0.75(+1.64%) |
Dec 28, 2016 | 46.22 | 46.35 | 45.69 | 45.70 | 1,145,603 | -0.53(-1.14%) |
Dec 27, 2016 | 46.35 | 46.39 | 45.88 | 46.23 | 925,463 | -0.13(-0.27%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 46.08 | 46.42 | 45.96 | 46.34 | 1,374,652 | +0.20(+0.43%) |
Dec 21, 2016 | 46.07 | 46.48 | 46.07 | 46.14 | 1,562,178 | +0.01(+0.02%) |
Dec 20, 2016 | 45.80 | 46.18 | 45.59 | 46.14 | 1,815,788 | +0.23(+0.50%) |
Dec 19, 2016 | 46.08 | 46.11 | 45.47 | 45.91 | 1,370,926 | +0.12(+0.26%) |
Dec 16, 2016 | 45.38 | 45.97 | 45.14 | 45.79 | 3,862,163 | +0.69(+1.52%) |
Dec 15, 2016 | 44.71 | 45.31 | 44.44 | 45.10 | 2,665,447 | +0.18(+0.40%) |
Dec 14, 2016 | 46.29 | 46.51 | 44.85 | 44.92 | 2,228,831 | -1.11(-2.42%) |
Dec 13, 2016 | 45.70 | 46.13 | 45.60 | 46.03 | 2,152,771 | +0.30(+0.66%) |
Dec 12, 2016 | 44.98 | 45.78 | 44.87 | 45.73 | 2,161,193 | +0.62(+1.36%) |
Dec 09, 2016 | 44.55 | 45.14 | 44.47 | 45.12 | 1,926,743 | +0.54(+1.22%) |
Dec 08, 2016 | 44.18 | 44.73 | 43.93 | 44.57 | 1,493,671 | +0.13(+0.28%) |
Dec 07, 2016 | 43.86 | 44.55 | 43.86 | 44.45 | 3,612,541 | +0.70(+1.61%) |
Dec 06, 2016 | 44.04 | 44.11 | 43.70 | 43.74 | 1,572,903 | -0.21(-0.48%) |
Dec 05, 2016 | 43.73 | 43.97 | 43.38 | 43.96 | 1,919,832 | +0.04(+0.09%) |
Dec 02, 2016 | 44.03 | 44.53 | 43.70 | 43.92 | 2,242,728 | +0.21(+0.47%) |