Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.88 | 47.05 | 46.58 | 46.86 | 2,028,459 | +0.00(+0.00%) |
Feb 27, 2017 | 46.85 | 47.05 | 46.71 | 46.86 | 1,096,872 | -0.11(-0.24%) |
Feb 24, 2017 | 46.40 | 47.06 | 46.11 | 46.97 | 2,271,990 | +0.43(+0.93%) |
Feb 23, 2017 | 47.15 | 47.27 | 46.43 | 46.54 | 1,254,067 | -0.35(-0.75%) |
Feb 22, 2017 | 46.96 | 47.28 | 46.78 | 46.89 | 1,157,011 | -0.30(-0.64%) |
Feb 21, 2017 | 46.83 | 47.29 | 46.70 | 47.19 | 1,913,155 | +0.36(+0.76%) |
Feb 17, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.24(+0.52%) | |
Feb 16, 2017 | 46.81 | 47.28 | 46.11 | 46.59 | 1,380,116 | -0.15(-0.33%) |
Feb 15, 2017 | 46.47 | 46.88 | 46.34 | 46.75 | 1,258,886 | +0.24(+0.51%) |
Feb 14, 2017 | 46.68 | 46.70 | 46.21 | 46.51 | 1,242,484 | -0.19(-0.42%) |
Feb 13, 2017 | 46.65 | 47.12 | 46.58 | 46.70 | 1,463,092 | +0.31(+0.66%) |
Feb 10, 2017 | 46.43 | 46.62 | 46.01 | 46.40 | 1,541,218 | +0.11(+0.23%) |
Feb 09, 2017 | 45.59 | 46.40 | 45.59 | 46.29 | 1,389,833 | +0.68(+1.50%) |
Feb 08, 2017 | 44.63 | 45.78 | 44.56 | 45.61 | 5,700,755 | +0.44(+0.97%) |
Feb 07, 2017 | 45.46 | 45.56 | 45.11 | 45.17 | 2,337,928 | -0.14(-0.30%) |
Feb 06, 2017 | 45.22 | 45.41 | 45.07 | 45.31 | 1,083,522 | -0.17(-0.37%) |
Feb 03, 2017 | 45.11 | 45.99 | 44.71 | 45.48 | 1,782,903 | +0.66(+1.47%) |
Feb 02, 2017 | 44.49 | 45.06 | 44.25 | 44.82 | 2,334,434 | +0.06(+0.15%) |
Feb 01, 2017 | 45.03 | 45.18 | 44.49 | 44.76 | 1,428,523 | -0.15(-0.33%) |
Jan 31, 2017 | 44.85 | 45.09 | 44.58 | 44.90 | 2,208,286 | -0.11(-0.23%) |
Jan 30, 2017 | 45.41 | 45.41 | 44.45 | 45.01 | 1,934,634 | -0.40(-0.88%) |
Jan 27, 2017 | 45.24 | 45.46 | 45.10 | 45.41 | 1,932,267 | +0.19(+0.43%) |
Jan 26, 2017 | 44.65 | 45.45 | 44.46 | 45.21 | 2,831,439 | +0.42(+0.94%) |
Jan 25, 2017 | 44.60 | 44.93 | 44.41 | 44.79 | 2,162,902 | +0.38(+0.86%) |
Jan 24, 2017 | 44.09 | 44.64 | 43.91 | 44.41 | 2,106,971 | +0.48(+1.09%) |
Jan 23, 2017 | 44.10 | 44.50 | 43.51 | 43.93 | 1,691,016 | -0.33(-0.75%) |
Jan 20, 2017 | 44.18 | 44.39 | 44.01 | 44.26 | 2,245,397 | +0.20(+0.46%) |
Jan 19, 2017 | 44.03 | 44.39 | 43.84 | 44.06 | 1,011,384 | +0.11(+0.24%) |
Jan 18, 2017 | 43.93 | 44.16 | 43.72 | 43.95 | 1,658,061 | +0.01(+0.02%) |
Jan 17, 2017 | 44.20 | 44.27 | 43.57 | 43.94 | 1,521,901 | -0.51(-1.15%) |
Jan 13, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.88(+2.03%) | |
Jan 12, 2017 | 43.41 | 43.75 | 43.32 | 43.57 | 2,500,716 | +0.01(+0.02%) |
Jan 11, 2017 | 43.66 | 43.74 | 43.24 | 43.56 | 4,547,374 | -0.11(-0.26%) |
Jan 10, 2017 | 43.62 | 43.90 | 43.42 | 43.68 | 1,615,610 | +0.06(+0.13%) |
Jan 09, 2017 | 43.86 | 44.00 | 43.51 | 43.62 | 915,621 | -0.11(-0.26%) |
Jan 06, 2017 | 43.76 | 44.00 | 43.34 | 43.73 | 1,552,046 | -0.06(-0.13%) |
Jan 05, 2017 | 44.11 | 44.41 | 43.60 | 43.79 | 1,761,412 | -0.25(-0.57%) |
Jan 04, 2017 | 43.94 | 44.26 | 43.81 | 44.04 | 1,831,792 | +0.42(+0.97%) |
Jan 03, 2017 | 43.75 | 43.99 | 43.02 | 43.62 | 1,972,195 | +0.08(+0.19%) |
Dec 30, 2016 | 43.54 | 43.54 | 43.54 | 0 | -0.31(-0.70%) | |
Dec 29, 2016 | 43.83 | 43.95 | 43.51 | 43.85 | 612,402 | +0.21(+0.48%) |
Dec 28, 2016 | 44.38 | 44.38 | 43.41 | 43.64 | 742,434 | -0.58(-1.30%) |
Dec 27, 2016 | 44.45 | 44.52 | 43.93 | 44.21 | 501,946 | -0.04(-0.09%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.94 | 44.63 | 43.59 | 43.91 | 1,901,009 | -0.02(-0.06%) |
Dec 21, 2016 | 44.63 | 44.63 | 43.77 | 43.94 | 1,810,452 | -0.76(-1.69%) |
Dec 20, 2016 | 44.85 | 45.02 | 44.50 | 44.69 | 1,463,202 | +0.07(+0.16%) |
Dec 19, 2016 | 44.50 | 44.68 | 44.16 | 44.62 | 1,440,347 | +0.11(+0.24%) |
Dec 16, 2016 | 44.54 | 44.67 | 44.16 | 44.51 | 3,259,415 | +0.02(+0.04%) |
Dec 15, 2016 | 44.01 | 44.89 | 43.78 | 44.50 | 1,934,706 | +0.45(+1.03%) |
Dec 14, 2016 | 43.75 | 44.92 | 43.73 | 44.04 | 1,921,166 | +0.32(+0.74%) |
Dec 13, 2016 | 44.07 | 44.20 | 43.23 | 43.72 | 3,352,121 | -0.11(-0.26%) |
Dec 12, 2016 | 43.74 | 44.14 | 43.63 | 43.83 | 1,884,884 | -0.01(-0.02%) |
Dec 09, 2016 | 43.44 | 43.97 | 43.29 | 43.84 | 1,775,436 | +0.26(+0.60%) |
Dec 08, 2016 | 44.14 | 44.21 | 43.38 | 43.58 | 2,713,783 | -0.45(-1.03%) |
Dec 07, 2016 | 43.84 | 44.17 | 43.36 | 44.03 | 4,047,238 | +0.19(+0.44%) |
Dec 06, 2016 | 43.81 | 43.94 | 43.47 | 43.84 | 2,810,104 | +0.07(+0.17%) |
Dec 05, 2016 | 44.46 | 44.56 | 43.49 | 43.77 | 1,745,254 | -0.46(-1.05%) |
Dec 02, 2016 | 44.07 | 44.68 | 43.85 | 44.23 | 3,135,400 | +0.24(+0.54%) |