Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.16 | 48.47 | 47.56 | 47.64 | 3,039,486 | -0.54(-1.12%) |
Feb 27, 2017 | 47.23 | 48.32 | 46.92 | 48.18 | 2,584,005 | +0.39(+0.81%) |
Feb 24, 2017 | 48.45 | 48.45 | 47.31 | 47.79 | 2,731,080 | -0.95(-1.94%) |
Feb 23, 2017 | 48.93 | 48.99 | 48.51 | 48.74 | 2,117,784 | +0.11(+0.23%) |
Feb 22, 2017 | 48.21 | 48.66 | 48.08 | 48.63 | 2,937,308 | +0.35(+0.74%) |
Feb 21, 2017 | 48.08 | 48.55 | 47.85 | 48.28 | 1,723,869 | +0.17(+0.35%) |
Feb 17, 2017 | 48.11 | 48.11 | 48.11 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.45 | 48.56 | 47.65 | 47.68 | 2,183,644 | -0.75(-1.55%) |
Feb 15, 2017 | 48.56 | 48.72 | 48.23 | 48.43 | 1,871,104 | -0.36(-0.74%) |
Feb 14, 2017 | 48.09 | 48.89 | 48.09 | 48.79 | 1,181,978 | +0.49(+1.01%) |
Feb 13, 2017 | 48.44 | 48.57 | 47.99 | 48.30 | 1,367,656 | +0.16(+0.32%) |
Feb 10, 2017 | 47.75 | 48.26 | 47.62 | 48.15 | 1,924,413 | +0.49(+1.02%) |
Feb 09, 2017 | 47.73 | 48.10 | 47.28 | 47.66 | 1,976,440 | -0.07(-0.14%) |
Feb 08, 2017 | 47.65 | 47.74 | 47.22 | 47.73 | 1,533,279 | +0.19(+0.41%) |
Feb 07, 2017 | 47.63 | 48.06 | 47.40 | 47.53 | 4,112,775 | -0.04(-0.09%) |
Feb 06, 2017 | 47.22 | 48.31 | 47.03 | 47.57 | 2,374,944 | +0.18(+0.37%) |
Feb 03, 2017 | 47.44 | 47.70 | 47.05 | 47.40 | 2,890,039 | +0.17(+0.36%) |
Feb 02, 2017 | 47.52 | 48.00 | 47.11 | 47.23 | 2,459,272 | -0.29(-0.60%) |
Feb 01, 2017 | 47.94 | 48.38 | 46.98 | 47.52 | 4,802,297 | -0.38(-0.79%) |
Jan 31, 2017 | 46.20 | 48.02 | 45.97 | 47.89 | 8,044,593 | -0.74(-1.52%) |
Jan 30, 2017 | 49.62 | 49.62 | 48.27 | 48.63 | 3,288,446 | -0.98(-1.98%) |
Jan 27, 2017 | 50.54 | 50.54 | 49.38 | 49.62 | 1,761,036 | -0.92(-1.81%) |
Jan 26, 2017 | 50.38 | 51.14 | 50.24 | 50.53 | 1,612,272 | +0.13(+0.27%) |
Jan 25, 2017 | 50.46 | 50.53 | 49.59 | 50.40 | 1,814,824 | +0.27(+0.54%) |
Jan 24, 2017 | 49.57 | 50.32 | 49.57 | 50.13 | 1,731,403 | +0.37(+0.74%) |
Jan 23, 2017 | 49.10 | 49.85 | 48.99 | 49.76 | 2,424,346 | +0.54(+1.09%) |
Jan 20, 2017 | 49.02 | 50.20 | 48.53 | 49.22 | 2,921,970 | +0.33(+0.67%) |
Jan 19, 2017 | 49.14 | 49.28 | 48.56 | 48.89 | 1,751,548 | -0.24(-0.50%) |
Jan 18, 2017 | 49.52 | 49.89 | 48.96 | 49.14 | 1,864,286 | -0.36(-0.73%) |
Jan 17, 2017 | 49.14 | 49.87 | 49.05 | 49.50 | 2,005,244 | +0.18(+0.37%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.46 | 49.51 | 48.23 | 48.97 | 2,154,009 | +0.26(+0.53%) |
Jan 11, 2017 | 49.09 | 49.22 | 48.35 | 48.71 | 1,531,369 | -0.41(-0.84%) |
Jan 10, 2017 | 49.02 | 49.37 | 48.95 | 49.12 | 1,793,635 | +0.29(+0.60%) |
Jan 09, 2017 | 49.64 | 49.70 | 48.56 | 48.83 | 4,301,259 | -0.80(-1.61%) |
Jan 06, 2017 | 49.54 | 50.03 | 48.65 | 49.62 | 2,173,276 | -0.46(-0.92%) |
Jan 05, 2017 | 49.79 | 50.37 | 49.55 | 50.09 | 1,661,110 | +0.05(+0.10%) |
Jan 04, 2017 | 49.76 | 50.17 | 49.13 | 50.03 | 1,950,043 | +0.55(+1.10%) |
Jan 03, 2017 | 49.29 | 50.07 | 49.23 | 49.49 | 1,759,588 | +0.50(+1.03%) |
Dec 30, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.70 | 49.18 | 48.63 | 48.83 | 1,616,977 | +0.21(+0.43%) |
Dec 28, 2016 | 49.15 | 49.26 | 48.50 | 48.62 | 906,530 | -0.45(-0.91%) |
Dec 27, 2016 | 49.12 | 49.20 | 48.69 | 49.07 | 828,354 | +0.22(+0.45%) |
Dec 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | +0.29(+0.59%) | |
Dec 22, 2016 | 49.54 | 49.74 | 47.70 | 48.57 | 2,587,861 | -1.57(-3.13%) |
Dec 21, 2016 | 50.23 | 50.35 | 49.92 | 50.14 | 2,416,949 | -0.07(-0.13%) |
Dec 20, 2016 | 49.88 | 50.65 | 49.66 | 50.20 | 3,070,556 | +0.47(+0.95%) |
Dec 19, 2016 | 49.82 | 50.02 | 48.63 | 49.73 | 2,322,886 | +0.05(+0.10%) |
Dec 16, 2016 | 50.36 | 50.40 | 49.49 | 49.68 | 4,374,379 | -0.55(-1.10%) |
Dec 15, 2016 | 50.55 | 50.89 | 49.69 | 50.24 | 4,180,648 | -0.14(-0.28%) |
Dec 14, 2016 | 50.85 | 51.20 | 50.31 | 50.38 | 3,361,884 | -0.60(-1.17%) |
Dec 13, 2016 | 50.80 | 51.03 | 50.01 | 50.98 | 2,910,657 | +0.26(+0.51%) |
Dec 12, 2016 | 50.86 | 51.19 | 50.18 | 50.72 | 1,835,429 | -0.05(-0.10%) |
Dec 09, 2016 | 51.38 | 51.38 | 50.54 | 50.77 | 1,800,503 | -0.63(-1.23%) |
Dec 08, 2016 | 51.73 | 51.83 | 50.54 | 51.40 | 1,717,741 | -0.12(-0.23%) |
Dec 07, 2016 | 50.43 | 51.55 | 50.32 | 51.52 | 2,727,056 | +1.14(+2.25%) |
Dec 06, 2016 | 50.30 | 50.40 | 49.70 | 50.38 | 1,547,440 | +0.31(+0.62%) |
Dec 05, 2016 | 50.16 | 50.70 | 50.01 | 50.07 | 2,070,167 | +0.23(+0.45%) |
Dec 02, 2016 | 51.68 | 51.83 | 49.57 | 49.85 | 3,892,262 | -1.97(-3.80%) |