Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.60 | 54.59 | 53.44 | 53.98 | 6,576,025 | +0.58(+1.09%) |
Feb 27, 2017 | 52.65 | 54.29 | 52.65 | 53.40 | 5,965,729 | +0.32(+0.61%) |
Feb 24, 2017 | 52.55 | 54.26 | 52.31 | 53.07 | 9,760,193 | +0.17(+0.31%) |
Feb 23, 2017 | 53.97 | 54.04 | 50.96 | 52.91 | 13,692,682 | -0.90(-1.67%) |
Feb 22, 2017 | 51.94 | 54.46 | 51.70 | 53.81 | 12,669,931 | +1.88(+3.62%) |
Feb 21, 2017 | 52.43 | 52.64 | 51.32 | 51.92 | 7,146,705 | -0.67(-1.28%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.15 | 53.03 | 49.33 | 52.86 | 21,114,880 | +6.53(+14.08%) |
Feb 15, 2017 | 45.83 | 46.55 | 45.34 | 46.33 | 6,791,230 | +1.01(+2.24%) |
Feb 14, 2017 | 46.10 | 46.24 | 44.95 | 45.32 | 6,184,020 | -0.82(-1.79%) |
Feb 13, 2017 | 45.79 | 46.30 | 44.69 | 46.15 | 6,373,162 | +0.59(+1.31%) |
Feb 10, 2017 | 46.23 | 46.26 | 45.33 | 45.55 | 7,895,201 | -0.02(-0.05%) |
Feb 09, 2017 | 46.26 | 47.04 | 45.42 | 45.58 | 13,232,524 | -1.41(-3.00%) |
Feb 08, 2017 | 45.88 | 47.10 | 45.69 | 46.98 | 6,994,929 | +1.33(+2.90%) |
Feb 07, 2017 | 46.01 | 46.15 | 45.21 | 45.66 | 3,796,000 | -0.11(-0.25%) |
Feb 06, 2017 | 44.99 | 46.60 | 44.77 | 45.77 | 6,165,614 | +0.65(+1.44%) |
Feb 03, 2017 | 45.45 | 45.48 | 44.89 | 45.12 | 3,198,499 | -0.18(-0.39%) |
Feb 02, 2017 | 44.66 | 45.35 | 44.26 | 45.30 | 3,855,621 | +0.38(+0.85%) |
Feb 01, 2017 | 45.37 | 45.37 | 44.39 | 44.91 | 3,787,054 | -0.01(-0.03%) |
Jan 31, 2017 | 44.17 | 44.96 | 43.94 | 44.93 | 2,563,683 | +0.60(+1.36%) |
Jan 30, 2017 | 44.30 | 44.57 | 43.94 | 44.32 | 2,258,499 | -0.42(-0.95%) |
Jan 27, 2017 | 44.47 | 44.80 | 44.11 | 44.75 | 2,009,584 | +0.17(+0.38%) |
Jan 26, 2017 | 44.59 | 44.67 | 43.50 | 44.58 | 4,626,338 | +0.06(+0.14%) |
Jan 25, 2017 | 45.30 | 45.30 | 44.36 | 44.52 | 3,867,381 | -0.51(-1.12%) |
Jan 24, 2017 | 44.77 | 45.60 | 44.01 | 45.03 | 7,386,951 | +1.04(+2.36%) |
Jan 23, 2017 | 42.84 | 44.26 | 42.82 | 43.99 | 6,197,385 | +1.11(+2.58%) |
Jan 20, 2017 | 42.33 | 43.25 | 42.33 | 42.88 | 5,431,449 | +0.59(+1.41%) |
Jan 19, 2017 | 41.82 | 42.54 | 41.77 | 42.29 | 3,602,790 | +0.57(+1.36%) |
Jan 18, 2017 | 42.76 | 43.17 | 41.32 | 41.72 | 6,824,205 | -1.29(-3.00%) |
Jan 17, 2017 | 42.37 | 43.17 | 41.71 | 43.01 | 6,622,314 | +0.96(+2.27%) |
Jan 13, 2017 | 42.06 | 42.06 | 42.06 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.27 | 42.32 | 41.08 | 41.66 | 5,392,704 | -0.68(-1.60%) |
Jan 11, 2017 | 42.02 | 42.78 | 41.70 | 42.34 | 3,757,589 | -0.13(-0.30%) |
Jan 10, 2017 | 42.11 | 43.17 | 41.87 | 42.46 | 6,971,985 | +0.90(+2.16%) |
Jan 09, 2017 | 40.31 | 41.85 | 40.25 | 41.57 | 6,402,633 | +1.41(+3.50%) |
Jan 06, 2017 | 40.60 | 40.74 | 39.86 | 40.16 | 4,422,978 | -0.40(-0.98%) |
Jan 05, 2017 | 38.90 | 40.82 | 38.89 | 40.56 | 12,254,293 | +1.86(+4.81%) |
Jan 04, 2017 | 38.93 | 39.14 | 38.38 | 38.70 | 6,331,987 | +0.10(+0.25%) |
Jan 03, 2017 | 38.82 | 38.98 | 38.16 | 38.60 | 4,510,160 | +0.50(+1.31%) |
Dec 30, 2016 | 38.10 | 38.10 | 38.10 | 0 | -1.36(-3.43%) | |
Dec 29, 2016 | 39.69 | 39.80 | 39.23 | 39.46 | 2,493,348 | -0.16(-0.41%) |
Dec 28, 2016 | 40.09 | 40.43 | 39.48 | 39.62 | 3,091,787 | -0.01(-0.03%) |
Dec 27, 2016 | 39.73 | 40.49 | 39.55 | 39.64 | 3,175,939 | +0.06(+0.14%) |
Dec 23, 2016 | 39.58 | 39.58 | 39.58 | 0 | +1.16(+3.03%) | |
Dec 22, 2016 | 39.20 | 39.27 | 38.25 | 38.42 | 4,400,554 | -1.07(-2.70%) |
Dec 21, 2016 | 38.48 | 40.03 | 38.36 | 39.48 | 7,251,519 | +1.10(+2.87%) |
Dec 20, 2016 | 38.40 | 38.75 | 38.13 | 38.38 | 2,568,334 | +0.02(+0.06%) |
Dec 19, 2016 | 37.73 | 38.58 | 37.36 | 38.36 | 5,797,639 | +0.66(+1.75%) |
Dec 16, 2016 | 37.87 | 38.66 | 37.63 | 37.70 | 6,450,821 | -0.05(-0.13%) |
Dec 15, 2016 | 38.05 | 38.64 | 37.58 | 37.75 | 4,861,594 | -0.74(-1.91%) |
Dec 14, 2016 | 38.82 | 39.46 | 38.37 | 38.49 | 5,626,830 | -0.53(-1.35%) |
Dec 13, 2016 | 38.68 | 40.01 | 38.33 | 39.01 | 5,607,983 | +0.33(+0.86%) |
Dec 12, 2016 | 38.75 | 38.87 | 37.41 | 38.68 | 9,591,153 | -0.88(-2.22%) |
Dec 09, 2016 | 39.97 | 40.24 | 39.24 | 39.56 | 3,338,548 | -0.29(-0.74%) |
Dec 08, 2016 | 39.41 | 40.24 | 38.99 | 39.85 | 5,240,719 | +0.36(+0.92%) |
Dec 07, 2016 | 39.42 | 39.78 | 38.69 | 39.49 | 6,392,777 | +0.09(+0.23%) |
Dec 06, 2016 | 40.10 | 40.10 | 38.76 | 39.40 | 4,827,743 | -0.62(-1.56%) |
Dec 05, 2016 | 38.40 | 40.15 | 38.39 | 40.02 | 4,790,349 | +0.99(+2.53%) |
Dec 02, 2016 | 38.50 | 39.21 | 38.16 | 39.03 | 4,717,888 | +0.49(+1.27%) |