Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.88 | 47.05 | 46.88 | 46.99 | 1,708,010 | +0.02(+0.04%) |
Feb 27, 2017 | 47.07 | 47.08 | 46.95 | 46.97 | 1,675,771 | -0.09(-0.19%) |
Feb 24, 2017 | 46.74 | 47.07 | 46.74 | 47.06 | 1,241,584 | +0.23(+0.48%) |
Feb 23, 2017 | 46.69 | 46.88 | 46.63 | 46.83 | 1,589,901 | +0.25(+0.53%) |
Feb 22, 2017 | 46.48 | 46.63 | 46.48 | 46.59 | 1,799,633 | +0.01(+0.02%) |
Feb 21, 2017 | 46.29 | 46.61 | 46.29 | 46.58 | 1,633,079 | +0.33(+0.72%) |
Feb 17, 2017 | 46.24 | 46.24 | 46.24 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 46.05 | 46.21 | 46.00 | 46.20 | 1,958,702 | +0.20(+0.43%) |
Feb 15, 2017 | 45.75 | 46.07 | 45.70 | 46.01 | 1,576,503 | +0.18(+0.39%) |
Feb 14, 2017 | 45.72 | 45.85 | 45.59 | 45.83 | 1,779,291 | +0.03(+0.06%) |
Feb 13, 2017 | 45.69 | 45.83 | 45.65 | 45.80 | 1,805,239 | +0.15(+0.32%) |
Feb 10, 2017 | 45.47 | 45.66 | 45.45 | 45.65 | 2,209,785 | +0.17(+0.37%) |
Feb 09, 2017 | 45.29 | 45.55 | 45.30 | 45.49 | 1,499,817 | +0.20(+0.43%) |
Feb 08, 2017 | 45.10 | 45.32 | 45.01 | 45.29 | 2,559,061 | +0.16(+0.35%) |
Feb 07, 2017 | 45.06 | 45.15 | 45.03 | 45.13 | 1,484,211 | +0.12(+0.26%) |
Feb 06, 2017 | 45.10 | 45.11 | 44.96 | 45.02 | 3,284,895 | -0.13(-0.28%) |
Feb 03, 2017 | 45.05 | 45.22 | 45.04 | 45.14 | 2,055,074 | +0.24(+0.52%) |
Feb 02, 2017 | 44.69 | 44.94 | 44.66 | 44.91 | 1,412,299 | +0.27(+0.59%) |
Feb 01, 2017 | 44.85 | 44.90 | 44.56 | 44.64 | 2,571,566 | -0.30(-0.68%) |
Jan 31, 2017 | 44.79 | 44.95 | 44.75 | 44.95 | 1,625,549 | +0.11(+0.24%) |
Jan 30, 2017 | 44.86 | 44.89 | 44.68 | 44.84 | 2,052,660 | -0.14(-0.31%) |
Jan 27, 2017 | 44.96 | 45.00 | 44.89 | 44.98 | 1,474,477 | +0.02(+0.04%) |
Jan 26, 2017 | 45.02 | 45.03 | 44.91 | 44.96 | 2,513,238 | -0.07(-0.15%) |
Jan 25, 2017 | 44.93 | 45.03 | 44.91 | 45.03 | 2,130,643 | +0.15(+0.33%) |
Jan 24, 2017 | 44.75 | 44.93 | 44.69 | 44.88 | 1,407,989 | +0.11(+0.24%) |
Jan 23, 2017 | 44.76 | 44.83 | 44.63 | 44.77 | 2,172,302 | -0.02(-0.04%) |
Jan 20, 2017 | 44.73 | 44.91 | 44.68 | 44.79 | 1,733,368 | +0.16(+0.35%) |
Jan 19, 2017 | 44.80 | 44.84 | 44.55 | 44.63 | 2,356,087 | -0.25(-0.55%) |
Jan 18, 2017 | 44.84 | 44.90 | 44.79 | 44.88 | 2,216,723 | +0.04(+0.09%) |
Jan 17, 2017 | 44.67 | 44.84 | 44.61 | 44.84 | 3,350,512 | +0.14(+0.31%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 44.59 | 44.72 | 44.40 | 44.67 | 1,490,045 | -0.01(-0.02%) |
Jan 11, 2017 | 44.55 | 44.68 | 44.43 | 44.68 | 5,683,500 | +0.14(+0.31%) |
Jan 10, 2017 | 44.60 | 44.72 | 44.50 | 44.54 | 2,411,470 | -0.06(-0.13%) |
Jan 09, 2017 | 44.79 | 44.82 | 44.60 | 44.60 | 1,840,367 | -0.22(-0.48%) |
Jan 06, 2017 | 44.66 | 44.91 | 44.60 | 44.82 | 1,817,465 | +0.06(+0.13%) |
Jan 05, 2017 | 44.63 | 44.76 | 44.58 | 44.76 | 2,297,055 | +0.05(+0.11%) |
Jan 04, 2017 | 44.55 | 44.75 | 44.55 | 44.71 | 2,170,959 | +0.21(+0.46%) |
Jan 03, 2017 | 44.48 | 44.53 | 44.33 | 44.50 | 3,377,373 | +0.12(+0.27%) |
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.15(-0.33%) | |
Dec 29, 2016 | 44.35 | 44.54 | 44.35 | 44.53 | 4,260,144 | +0.22(+0.49%) |
Dec 28, 2016 | 44.60 | 44.64 | 44.31 | 44.32 | 1,475,730 | -0.27(-0.59%) |
Dec 27, 2016 | 44.53 | 44.67 | 44.53 | 44.58 | 1,286,691 | +0.05(+0.11%) |
Dec 23, 2016 | 44.53 | 44.53 | 44.53 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 44.43 | 44.49 | 44.33 | 44.47 | 2,145,193 | -0.01(-0.02%) |
Dec 21, 2016 | 44.56 | 44.66 | 44.45 | 44.47 | 1,659,163 | -0.15(-0.33%) |
Dec 20, 2016 | 44.60 | 44.68 | 44.53 | 44.62 | 2,173,201 | +0.02(+0.04%) |
Dec 19, 2016 | 44.57 | 44.66 | 44.48 | 44.60 | 1,433,108 | +0.15(+0.33%) |
Dec 16, 2016 | 44.44 | 44.56 | 44.35 | 44.45 | 2,382,608 | +0.17(+0.37%) |
Dec 15, 2016 | 44.17 | 44.44 | 44.08 | 44.29 | 3,120,607 | +0.11(+0.24%) |
Dec 14, 2016 | 44.64 | 44.70 | 44.10 | 44.18 | 3,698,270 | -0.44(-0.98%) |
Dec 13, 2016 | 44.47 | 44.66 | 44.47 | 44.62 | 2,929,782 | +0.22(+0.51%) |
Dec 12, 2016 | 44.11 | 44.40 | 44.11 | 44.40 | 4,150,145 | +0.21(+0.49%) |
Dec 09, 2016 | 43.91 | 44.18 | 43.91 | 44.18 | 2,858,892 | +0.28(+0.64%) |
Dec 08, 2016 | 43.83 | 44.02 | 43.72 | 43.90 | 3,112,821 | +0.02(+0.04%) |
Dec 07, 2016 | 43.36 | 43.92 | 43.32 | 43.88 | 3,363,473 | +0.54(+1.24%) |
Dec 06, 2016 | 43.29 | 43.35 | 43.16 | 43.34 | 3,148,238 | +0.13(+0.29%) |
Dec 05, 2016 | 43.25 | 43.25 | 43.14 | 43.22 | 2,877,730 | +0.11(+0.25%) |
Dec 02, 2016 | 43.04 | 43.26 | 43.03 | 43.11 | 3,410,490 | +0.14(+0.32%) |