Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.76 | 45.81 | 45.61 | 45.67 | 6,593,197 | -0.12(-0.25%) |
Feb 27, 2017 | 45.70 | 45.80 | 45.66 | 45.79 | 4,012,450 | -0.14(-0.31%) |
Feb 24, 2017 | 45.80 | 45.95 | 45.80 | 45.93 | 6,252,085 | -0.10(-0.21%) |
Feb 23, 2017 | 46.11 | 46.15 | 45.94 | 46.03 | 5,526,484 | -0.04(-0.10%) |
Feb 22, 2017 | 46.00 | 46.09 | 45.93 | 46.08 | 12,016,416 | +0.05(+0.12%) |
Feb 21, 2017 | 45.91 | 46.09 | 45.91 | 46.02 | 4,708,903 | +0.38(+0.84%) |
Feb 17, 2017 | 45.64 | 45.64 | 45.64 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.54 | 45.67 | 45.46 | 45.67 | 8,390,260 | +0.05(+0.12%) |
Feb 15, 2017 | 45.42 | 45.65 | 45.39 | 45.61 | 6,260,521 | -0.04(-0.10%) |
Feb 14, 2017 | 45.55 | 45.70 | 45.37 | 45.66 | 9,094,039 | -0.33(-0.72%) |
Feb 13, 2017 | 45.92 | 46.09 | 45.91 | 45.99 | 3,067,110 | +0.18(+0.39%) |
Feb 10, 2017 | 45.74 | 45.84 | 45.70 | 45.81 | 4,826,238 | +0.32(+0.71%) |
Feb 09, 2017 | 45.33 | 45.58 | 45.22 | 45.49 | 6,495,149 | -0.06(-0.14%) |
Feb 08, 2017 | 45.57 | 45.59 | 45.47 | 45.55 | 3,431,350 | +0.13(+0.29%) |
Feb 07, 2017 | 45.40 | 45.46 | 45.38 | 45.42 | 3,488,203 | -0.03(-0.06%) |
Feb 06, 2017 | 45.29 | 45.46 | 45.22 | 45.44 | 3,738,375 | -0.07(-0.16%) |
Feb 03, 2017 | 45.35 | 45.58 | 45.33 | 45.51 | 7,099,310 | +0.21(+0.45%) |
Feb 02, 2017 | 45.19 | 45.34 | 45.14 | 45.31 | 4,495,913 | -0.02(-0.04%) |
Feb 01, 2017 | 45.43 | 45.49 | 45.27 | 45.33 | 10,804,883 | +0.24(+0.53%) |
Jan 31, 2017 | 45.10 | 45.16 | 44.86 | 45.09 | 11,567,051 | -0.11(-0.24%) |
Jan 30, 2017 | 45.21 | 45.25 | 44.96 | 45.19 | 8,245,621 | -0.12(-0.28%) |
Jan 27, 2017 | 45.45 | 45.49 | 45.26 | 45.32 | 7,211,272 | -0.37(-0.82%) |
Jan 26, 2017 | 45.88 | 45.92 | 45.69 | 45.69 | 8,851,916 | +0.06(+0.14%) |
Jan 25, 2017 | 45.37 | 45.64 | 45.33 | 45.63 | 16,096,667 | +0.47(+1.05%) |
Jan 24, 2017 | 44.94 | 45.19 | 44.91 | 45.16 | 6,708,276 | +0.12(+0.26%) |
Jan 23, 2017 | 44.91 | 45.11 | 44.87 | 45.04 | 10,775,390 | +0.03(+0.06%) |
Jan 20, 2017 | 45.08 | 45.12 | 44.90 | 45.02 | 6,513,043 | +0.29(+0.64%) |
Jan 19, 2017 | 44.83 | 44.85 | 44.60 | 44.73 | 5,950,103 | -0.12(-0.28%) |
Jan 18, 2017 | 44.84 | 44.93 | 44.73 | 44.85 | 5,640,084 | -0.01(-0.02%) |
Jan 17, 2017 | 44.87 | 45.00 | 44.77 | 44.86 | 9,569,812 | -0.51(-1.12%) |
Jan 13, 2017 | 45.37 | 45.37 | 45.37 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 45.08 | 45.11 | 44.83 | 45.09 | 9,946,347 | -0.07(-0.16%) |
Jan 11, 2017 | 44.91 | 45.18 | 44.89 | 45.16 | 8,334,696 | +0.29(+0.66%) |
Jan 10, 2017 | 44.86 | 45.00 | 44.83 | 44.86 | 5,811,612 | -0.17(-0.38%) |
Jan 09, 2017 | 45.02 | 45.04 | 44.93 | 45.03 | 5,353,734 | +0.04(+0.10%) |
Jan 06, 2017 | 44.94 | 45.07 | 44.91 | 44.99 | 4,066,647 | -0.07(-0.16%) |
Jan 05, 2017 | 45.03 | 45.15 | 45.00 | 45.06 | 8,273,217 | +0.26(+0.58%) |
Jan 04, 2017 | 44.56 | 44.83 | 44.56 | 44.80 | 12,135,304 | +0.88(+2.01%) |
Jan 03, 2017 | 43.74 | 43.94 | 43.62 | 43.92 | 10,782,037 | +0.36(+0.82%) |
Dec 30, 2016 | 43.56 | 43.56 | 43.56 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.62 | 43.69 | 43.50 | 43.58 | 5,488,654 | -0.45(-1.01%) |
Dec 28, 2016 | 44.12 | 44.15 | 43.99 | 44.03 | 4,202,729 | -0.06(-0.14%) |
Dec 27, 2016 | 44.11 | 44.15 | 44.06 | 44.09 | 4,398,084 | -0.28(-0.62%) |
Dec 23, 2016 | 44.36 | 44.36 | 44.36 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 44.17 | 44.28 | 44.15 | 44.28 | 5,419,636 | -0.07(-0.16%) |
Dec 21, 2016 | 44.35 | 44.37 | 44.27 | 44.36 | 5,087,126 | -0.24(-0.53%) |
Dec 20, 2016 | 44.54 | 44.62 | 44.52 | 44.59 | 6,384,306 | +0.04(+0.10%) |
Dec 19, 2016 | 44.45 | 44.65 | 44.45 | 44.55 | 5,980,137 | +0.38(+0.86%) |
Dec 16, 2016 | 44.21 | 44.29 | 44.07 | 44.17 | 9,703,976 | -0.39(-0.87%) |
Dec 15, 2016 | 44.46 | 44.58 | 44.38 | 44.56 | 11,374,827 | +0.00(+0.00%) |
Dec 14, 2016 | 44.98 | 45.02 | 44.48 | 44.56 | 16,125,300 | -0.70(-1.54%) |
Dec 13, 2016 | 45.12 | 45.29 | 45.09 | 45.25 | 9,150,712 | +0.53(+1.18%) |
Dec 12, 2016 | 44.89 | 44.93 | 44.68 | 44.73 | 5,486,154 | -0.44(-0.98%) |
Dec 09, 2016 | 45.07 | 45.19 | 45.01 | 45.17 | 5,161,517 | +0.13(+0.29%) |
Dec 08, 2016 | 44.91 | 45.11 | 44.90 | 45.03 | 10,256,875 | +0.51(+1.15%) |
Dec 07, 2016 | 44.08 | 44.60 | 44.08 | 44.52 | 7,819,578 | +0.65(+1.49%) |
Dec 06, 2016 | 43.75 | 43.95 | 43.70 | 43.87 | 10,205,048 | +0.19(+0.44%) |
Dec 05, 2016 | 43.63 | 43.84 | 43.63 | 43.68 | 14,948,872 | -0.05(-0.12%) |
Dec 02, 2016 | 43.61 | 43.74 | 43.56 | 43.73 | 6,210,295 | +0.13(+0.30%) |