Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.65 | 44.15 | 43.52 | 43.77 | 1,364,355 | -0.01(-0.02%) |
Feb 27, 2017 | 44.13 | 44.27 | 43.68 | 43.77 | 664,169 | -0.38(-0.86%) |
Feb 24, 2017 | 43.74 | 44.18 | 43.54 | 44.15 | 1,496,018 | +0.11(+0.24%) |
Feb 23, 2017 | 44.69 | 44.89 | 43.88 | 44.05 | 1,498,933 | -0.34(-0.77%) |
Feb 22, 2017 | 43.77 | 44.62 | 43.72 | 44.39 | 3,384,158 | +0.40(+0.92%) |
Feb 21, 2017 | 44.33 | 44.60 | 43.80 | 43.99 | 1,758,491 | -0.24(-0.55%) |
Feb 17, 2017 | 44.23 | 44.23 | 44.23 | 0 | +0.30(+0.69%) | |
Feb 16, 2017 | 44.00 | 44.54 | 43.77 | 43.93 | 1,658,013 | -0.05(-0.12%) |
Feb 15, 2017 | 43.86 | 44.47 | 43.77 | 43.98 | 1,928,336 | -0.12(-0.28%) |
Feb 14, 2017 | 44.37 | 44.72 | 43.96 | 44.10 | 1,806,647 | -0.52(-1.17%) |
Feb 13, 2017 | 44.18 | 45.05 | 44.18 | 44.62 | 1,977,631 | +0.69(+1.57%) |
Feb 10, 2017 | 43.80 | 44.01 | 43.36 | 43.93 | 2,106,752 | +0.42(+0.96%) |
Feb 09, 2017 | 43.78 | 43.97 | 43.34 | 43.52 | 1,484,801 | +0.04(+0.09%) |
Feb 08, 2017 | 44.11 | 44.11 | 42.94 | 43.48 | 2,500,741 | +0.16(+0.37%) |
Feb 07, 2017 | 44.30 | 45.19 | 43.04 | 43.32 | 4,973,677 | -2.76(-6.00%) |
Feb 06, 2017 | 45.80 | 46.24 | 45.49 | 46.08 | 1,978,094 | +0.28(+0.61%) |
Feb 03, 2017 | 46.08 | 46.27 | 45.62 | 45.80 | 1,247,025 | -0.14(-0.30%) |
Feb 02, 2017 | 46.04 | 46.27 | 45.47 | 45.94 | 1,026,016 | -0.09(-0.20%) |
Feb 01, 2017 | 45.86 | 46.22 | 45.48 | 46.03 | 1,079,822 | +0.33(+0.73%) |
Jan 31, 2017 | 45.91 | 46.19 | 45.51 | 45.70 | 1,442,924 | -0.26(-0.56%) |
Jan 30, 2017 | 46.78 | 46.78 | 45.67 | 45.95 | 1,659,680 | -0.95(-2.02%) |
Jan 27, 2017 | 47.18 | 47.37 | 46.71 | 46.90 | 1,065,171 | -0.30(-0.64%) |
Jan 26, 2017 | 47.48 | 47.73 | 46.93 | 47.21 | 1,531,717 | -0.17(-0.35%) |
Jan 25, 2017 | 47.09 | 47.49 | 46.82 | 47.37 | 1,204,882 | +0.56(+1.20%) |
Jan 24, 2017 | 46.29 | 47.30 | 46.14 | 46.81 | 2,411,801 | +0.68(+1.47%) |
Jan 23, 2017 | 45.59 | 46.19 | 45.57 | 46.14 | 1,184,689 | +0.33(+0.71%) |
Jan 20, 2017 | 45.28 | 46.32 | 45.19 | 45.81 | 3,165,562 | +0.74(+1.63%) |
Jan 19, 2017 | 45.02 | 45.29 | 44.78 | 45.07 | 1,237,346 | +0.60(+1.35%) |
Jan 18, 2017 | 44.69 | 45.06 | 44.40 | 44.47 | 665,244 | -0.15(-0.34%) |
Jan 17, 2017 | 45.04 | 45.16 | 44.40 | 44.62 | 705,112 | -0.40(-0.88%) |
Jan 13, 2017 | 45.02 | 45.02 | 45.02 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 44.75 | 45.08 | 44.19 | 45.04 | 1,025,947 | +0.43(+0.95%) |
Jan 11, 2017 | 43.92 | 44.62 | 43.74 | 44.61 | 1,050,536 | +0.78(+1.78%) |
Jan 10, 2017 | 44.12 | 44.27 | 43.60 | 43.83 | 978,393 | -0.19(-0.43%) |
Jan 09, 2017 | 44.28 | 44.65 | 43.94 | 44.02 | 820,670 | -0.28(-0.63%) |
Jan 06, 2017 | 44.41 | 44.64 | 44.09 | 44.30 | 881,409 | -0.08(-0.19%) |
Jan 05, 2017 | 44.09 | 44.95 | 43.99 | 44.38 | 1,046,505 | +0.17(+0.38%) |
Jan 04, 2017 | 43.55 | 44.28 | 43.47 | 44.21 | 919,038 | +0.90(+2.07%) |
Jan 03, 2017 | 43.47 | 43.87 | 42.86 | 43.32 | 908,630 | +0.36(+0.83%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.15(-0.35%) | |
Dec 29, 2016 | 43.14 | 43.51 | 42.80 | 43.11 | 601,044 | +0.08(+0.18%) |
Dec 28, 2016 | 43.81 | 43.90 | 42.99 | 43.04 | 536,300 | -0.38(-0.87%) |
Dec 27, 2016 | 43.08 | 43.49 | 43.00 | 43.41 | 1,084,702 | +0.48(+1.11%) |
Dec 23, 2016 | 42.94 | 42.94 | 42.94 | 0 | -0.22(-0.51%) | |
Dec 22, 2016 | 43.20 | 43.30 | 42.70 | 43.16 | 586,361 | -0.15(-0.35%) |
Dec 21, 2016 | 43.26 | 43.61 | 42.98 | 43.31 | 635,234 | +0.12(+0.28%) |
Dec 20, 2016 | 43.37 | 43.48 | 42.92 | 43.19 | 665,718 | -0.09(-0.21%) |
Dec 19, 2016 | 43.43 | 43.79 | 43.10 | 43.28 | 852,134 | -0.26(-0.59%) |
Dec 16, 2016 | 44.12 | 44.36 | 43.43 | 43.53 | 1,718,008 | -0.61(-1.39%) |
Dec 15, 2016 | 43.23 | 44.17 | 43.03 | 44.15 | 912,927 | +0.77(+1.76%) |
Dec 14, 2016 | 43.78 | 44.01 | 43.26 | 43.38 | 928,603 | -0.60(-1.36%) |
Dec 13, 2016 | 44.72 | 44.94 | 43.96 | 43.98 | 984,859 | -0.53(-1.19%) |
Dec 12, 2016 | 45.06 | 45.44 | 44.48 | 44.51 | 1,160,813 | -0.03(-0.07%) |
Dec 09, 2016 | 44.67 | 44.92 | 44.15 | 44.54 | 727,907 | -0.14(-0.32%) |
Dec 08, 2016 | 44.22 | 44.72 | 44.10 | 44.69 | 698,366 | +0.59(+1.34%) |
Dec 07, 2016 | 43.00 | 44.13 | 43.00 | 44.09 | 1,096,889 | +1.20(+2.79%) |
Dec 06, 2016 | 42.88 | 43.15 | 42.25 | 42.90 | 1,609,747 | -0.20(-0.47%) |
Dec 05, 2016 | 43.20 | 43.44 | 42.94 | 43.10 | 1,140,544 | +0.29(+0.67%) |
Dec 02, 2016 | 42.60 | 43.25 | 42.33 | 42.82 | 1,062,575 | +0.14(+0.34%) |