Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.62 | 49.81 | 49.32 | 49.49 | 2,008,254 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.06 | 49.37 | 49.58 | 2,634,401 | -0.23(-0.45%) |
Feb 24, 2017 | 48.70 | 49.91 | 48.51 | 49.81 | 4,185,476 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.78 | 47.99 | 48.68 | 2,351,335 | +0.65(+1.36%) |
Feb 22, 2017 | 47.50 | 48.05 | 47.50 | 48.03 | 1,871,004 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.82 | 47.34 | 47.62 | 2,753,659 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.61 | 47.94 | 1,583,783 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,202 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.40 | 47.76 | 1,382,145 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.72 | 47.30 | 47.57 | 1,825,789 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.53 | 47.07 | 47.11 | 1,617,146 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.46 | 47.13 | 2,503,999 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.45 | 2,073,981 | +0.06(+0.14%) |
Feb 07, 2017 | 46.45 | 46.73 | 45.99 | 46.39 | 3,487,596 | -0.04(-0.09%) |
Feb 06, 2017 | 46.75 | 47.05 | 46.21 | 46.43 | 5,721,317 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.50 | 46.71 | 4,968,155 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.83 | 47.18 | 3,288,012 | +0.02(+0.05%) |
Feb 01, 2017 | 47.95 | 47.95 | 47.08 | 47.16 | 5,611,955 | -1.43(-2.94%) |
Jan 31, 2017 | 48.71 | 48.96 | 48.42 | 48.58 | 2,089,949 | -0.42(-0.86%) |
Jan 30, 2017 | 48.94 | 49.15 | 48.69 | 49.00 | 1,579,720 | +0.08(+0.16%) |
Jan 27, 2017 | 49.22 | 49.23 | 48.77 | 48.92 | 1,262,705 | -0.22(-0.46%) |
Jan 26, 2017 | 49.22 | 49.27 | 48.98 | 49.14 | 1,317,449 | -0.14(-0.28%) |
Jan 25, 2017 | 49.59 | 49.72 | 49.10 | 49.28 | 1,912,358 | -0.20(-0.40%) |
Jan 24, 2017 | 48.93 | 49.55 | 48.93 | 49.48 | 1,840,663 | +0.61(+1.24%) |
Jan 23, 2017 | 49.07 | 49.18 | 48.77 | 48.87 | 2,146,766 | -0.29(-0.59%) |
Jan 20, 2017 | 48.86 | 49.34 | 48.74 | 49.16 | 1,898,037 | +0.46(+0.94%) |
Jan 19, 2017 | 48.82 | 48.87 | 48.62 | 48.70 | 1,467,289 | -0.11(-0.23%) |
Jan 18, 2017 | 48.78 | 48.90 | 48.56 | 48.82 | 1,432,736 | +0.15(+0.31%) |
Jan 17, 2017 | 49.05 | 49.16 | 48.50 | 48.66 | 1,697,401 | -0.50(-1.01%) |
Jan 13, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 48.76 | 49.11 | 48.55 | 49.06 | 1,338,198 | +0.15(+0.31%) |
Jan 11, 2017 | 48.87 | 49.09 | 48.62 | 48.90 | 1,781,275 | +0.27(+0.56%) |
Jan 10, 2017 | 48.85 | 49.02 | 48.54 | 48.63 | 1,741,745 | -0.17(-0.34%) |
Jan 09, 2017 | 48.97 | 49.10 | 48.70 | 48.80 | 1,787,864 | -0.20(-0.41%) |
Jan 06, 2017 | 48.66 | 49.16 | 48.42 | 49.00 | 1,589,736 | +0.34(+0.69%) |
Jan 05, 2017 | 48.88 | 49.17 | 48.48 | 48.66 | 2,058,810 | -0.35(-0.72%) |
Jan 04, 2017 | 49.03 | 49.26 | 48.82 | 49.02 | 2,013,281 | +0.18(+0.38%) |
Jan 03, 2017 | 48.90 | 49.38 | 48.47 | 48.83 | 2,403,623 | +0.14(+0.30%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.54 | 48.98 | 49.10 | 1,237,282 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.01 | 49.06 | 1,608,040 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.27 | 49.30 | 1,181,337 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.06 | 49.22 | 48.66 | 49.18 | 1,639,770 | +0.09(+0.18%) |
Dec 21, 2016 | 49.35 | 49.47 | 48.19 | 49.10 | 4,190,356 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.17 | 49.53 | 3,093,658 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.22 | 2,270,358 | +0.25(+0.51%) |
Dec 16, 2016 | 49.39 | 49.56 | 48.79 | 48.98 | 4,340,033 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,553 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.94 | 48.18 | 48.37 | 3,453,844 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.51 | 48.01 | 48.18 | 2,116,801 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.87 | 48.14 | 1,357,105 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.82 | 48.11 | 1,727,202 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.34 | 47.86 | 48.20 | 1,714,000 | +0.02(+0.05%) |
Dec 07, 2016 | 46.94 | 48.34 | 46.85 | 48.18 | 2,082,930 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,831 | -0.13(-0.27%) |
Dec 05, 2016 | 46.90 | 47.10 | 46.63 | 47.05 | 3,391,022 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,720 | -0.27(-0.58%) |