Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.83 | 48.33 | 47.82 | 48.22 | 4,610,552 | +0.04(+0.08%) |
Feb 27, 2017 | 48.04 | 48.37 | 48.01 | 48.18 | 5,541,307 | +0.07(+0.15%) |
Feb 24, 2017 | 48.11 | 48.47 | 47.88 | 48.11 | 5,928,657 | -0.42(-0.87%) |
Feb 23, 2017 | 48.20 | 48.53 | 47.73 | 48.53 | 4,300,783 | +0.38(+0.79%) |
Feb 22, 2017 | 47.60 | 48.42 | 47.60 | 48.15 | 2,889,400 | +0.16(+0.33%) |
Feb 21, 2017 | 48.11 | 48.32 | 47.76 | 47.99 | 3,044,410 | +0.03(+0.06%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 48.13 | 48.25 | 47.61 | 48.00 | 3,938,762 | -0.26(-0.54%) |
Feb 15, 2017 | 48.01 | 48.36 | 47.76 | 48.26 | 4,298,298 | +0.39(+0.81%) |
Feb 14, 2017 | 47.05 | 47.93 | 46.92 | 47.87 | 4,474,066 | +0.89(+1.89%) |
Feb 13, 2017 | 46.75 | 47.43 | 46.75 | 46.98 | 6,355,150 | +0.35(+0.75%) |
Feb 10, 2017 | 46.65 | 46.75 | 46.39 | 46.63 | 2,814,312 | +0.22(+0.47%) |
Feb 09, 2017 | 45.98 | 46.50 | 45.75 | 46.41 | 3,796,150 | +0.62(+1.35%) |
Feb 08, 2017 | 45.65 | 45.89 | 45.50 | 45.79 | 4,193,481 | -0.60(-1.29%) |
Feb 07, 2017 | 46.64 | 46.67 | 46.30 | 46.39 | 3,458,224 | -0.04(-0.09%) |
Feb 06, 2017 | 46.23 | 46.73 | 46.14 | 46.43 | 3,214,498 | -0.18(-0.39%) |
Feb 03, 2017 | 46.68 | 46.84 | 46.15 | 46.61 | 5,359,811 | +0.80(+1.75%) |
Feb 02, 2017 | 45.61 | 45.95 | 45.41 | 45.81 | 3,461,584 | -0.14(-0.30%) |
Feb 01, 2017 | 46.61 | 46.88 | 45.85 | 45.95 | 5,641,266 | -0.24(-0.52%) |
Jan 31, 2017 | 46.25 | 46.62 | 45.98 | 46.19 | 4,107,424 | -0.29(-0.62%) |
Jan 30, 2017 | 46.56 | 46.79 | 46.04 | 46.48 | 4,738,375 | -0.49(-1.04%) |
Jan 27, 2017 | 47.00 | 47.25 | 46.85 | 46.97 | 3,339,313 | -0.25(-0.53%) |
Jan 26, 2017 | 47.02 | 47.34 | 46.88 | 47.22 | 4,147,799 | +0.24(+0.51%) |
Jan 25, 2017 | 46.57 | 47.02 | 46.36 | 46.98 | 4,992,540 | +1.02(+2.22%) |
Jan 24, 2017 | 45.64 | 46.26 | 45.42 | 45.96 | 5,619,161 | +0.56(+1.23%) |
Jan 23, 2017 | 45.32 | 45.75 | 45.15 | 45.40 | 4,494,501 | -0.02(-0.04%) |
Jan 20, 2017 | 45.48 | 45.90 | 45.24 | 45.42 | 4,466,690 | +0.13(+0.29%) |
Jan 19, 2017 | 46.06 | 46.12 | 44.81 | 45.29 | 7,012,110 | -0.91(-1.97%) |
Jan 18, 2017 | 45.71 | 46.26 | 45.29 | 46.20 | 7,225,236 | +0.64(+1.40%) |
Jan 17, 2017 | 46.14 | 46.14 | 45.42 | 45.56 | 8,281,702 | -0.96(-2.06%) |
Jan 13, 2017 | 46.52 | 46.52 | 46.52 | 0 | +0.18(+0.39%) | |
Jan 12, 2017 | 46.60 | 46.75 | 46.13 | 46.34 | 6,288,672 | -0.43(-0.92%) |
Jan 11, 2017 | 46.50 | 46.79 | 46.37 | 46.77 | 9,262,558 | +0.11(+0.24%) |
Jan 10, 2017 | 46.77 | 47.14 | 46.51 | 46.66 | 4,964,348 | -0.07(-0.15%) |
Jan 09, 2017 | 46.85 | 47.05 | 46.51 | 46.73 | 3,289,131 | -0.31(-0.66%) |
Jan 06, 2017 | 46.95 | 47.14 | 46.66 | 47.04 | 3,374,828 | +0.31(+0.66%) |
Jan 05, 2017 | 47.15 | 47.40 | 46.53 | 46.73 | 3,619,517 | -0.61(-1.29%) |
Jan 04, 2017 | 47.08 | 47.41 | 46.99 | 47.34 | 4,539,835 | +0.36(+0.77%) |
Jan 03, 2017 | 47.45 | 47.64 | 46.69 | 46.98 | 5,674,232 | -0.04(-0.09%) |
Dec 30, 2016 | 47.02 | 47.02 | 47.02 | 0 | +0.30(+0.64%) | |
Dec 29, 2016 | 47.22 | 47.27 | 46.54 | 46.72 | 2,811,525 | -0.48(-1.02%) |
Dec 28, 2016 | 47.73 | 47.76 | 47.11 | 47.20 | 2,715,952 | -0.51(-1.07%) |
Dec 27, 2016 | 47.58 | 47.76 | 47.51 | 47.71 | 1,869,189 | +0.17(+0.36%) |
Dec 23, 2016 | 47.54 | 47.54 | 47.54 | 0 | +0.23(+0.49%) | |
Dec 22, 2016 | 47.33 | 47.45 | 47.05 | 47.31 | 3,573,071 | -0.09(-0.19%) |
Dec 21, 2016 | 47.80 | 47.85 | 47.20 | 47.40 | 3,552,874 | -0.25(-0.52%) |
Dec 20, 2016 | 47.14 | 47.65 | 47.06 | 47.65 | 3,107,423 | +0.79(+1.69%) |
Dec 19, 2016 | 46.64 | 46.88 | 46.41 | 46.86 | 2,754,719 | +0.27(+0.58%) |
Dec 16, 2016 | 47.19 | 47.32 | 46.54 | 46.59 | 5,081,798 | -0.37(-0.79%) |
Dec 15, 2016 | 47.01 | 47.37 | 46.62 | 46.96 | 4,495,688 | +0.18(+0.38%) |
Dec 14, 2016 | 46.59 | 47.47 | 46.37 | 46.78 | 7,596,337 | -0.28(-0.59%) |
Dec 13, 2016 | 47.08 | 47.29 | 46.71 | 47.06 | 3,909,661 | +0.19(+0.41%) |
Dec 12, 2016 | 46.98 | 47.62 | 46.74 | 46.87 | 4,758,688 | -0.38(-0.80%) |
Dec 09, 2016 | 46.86 | 47.25 | 46.34 | 47.25 | 5,052,103 | +0.27(+0.57%) |
Dec 08, 2016 | 46.65 | 47.30 | 46.62 | 46.98 | 5,620,417 | +0.49(+1.05%) |
Dec 07, 2016 | 46.00 | 46.54 | 45.71 | 46.49 | 4,449,935 | +0.49(+1.07%) |
Dec 06, 2016 | 45.76 | 46.03 | 45.49 | 46.00 | 4,213,903 | +0.47(+1.03%) |
Dec 05, 2016 | 45.66 | 45.84 | 45.41 | 45.53 | 5,334,663 | +0.32(+0.71%) |
Dec 02, 2016 | 45.75 | 45.76 | 45.04 | 45.21 | 4,718,970 | -0.63(-1.37%) |