Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.48 | 46.49 | 45.61 | 45.72 | 4,932,894 | -1.11(-2.37%) |
Feb 27, 2017 | 46.90 | 47.09 | 46.43 | 46.83 | 4,566,320 | +0.18(+0.38%) |
Feb 24, 2017 | 46.08 | 47.21 | 45.93 | 46.65 | 3,479,549 | -0.03(-0.06%) |
Feb 23, 2017 | 46.73 | 47.41 | 46.12 | 46.68 | 5,647,071 | +0.85(+1.86%) |
Feb 22, 2017 | 46.46 | 46.76 | 45.80 | 45.83 | 3,308,661 | -1.12(-2.39%) |
Feb 21, 2017 | 46.72 | 47.48 | 46.64 | 46.95 | 4,565,762 | +0.95(+2.07%) |
Feb 17, 2017 | 46.00 | 46.00 | 46.00 | 0 | +0.40(+0.88%) | |
Feb 16, 2017 | 45.69 | 45.88 | 45.21 | 45.60 | 4,644,363 | +0.22(+0.49%) |
Feb 15, 2017 | 46.13 | 46.33 | 45.35 | 45.37 | 3,352,390 | -0.84(-1.83%) |
Feb 14, 2017 | 46.33 | 46.44 | 45.69 | 46.22 | 3,203,784 | +0.11(+0.23%) |
Feb 13, 2017 | 46.37 | 46.48 | 45.97 | 46.11 | 4,051,335 | -0.56(-1.20%) |
Feb 10, 2017 | 47.18 | 47.58 | 46.40 | 46.67 | 3,372,990 | +0.17(+0.36%) |
Feb 09, 2017 | 45.81 | 46.73 | 46.06 | 46.50 | 2,849,456 | +0.69(+1.51%) |
Feb 08, 2017 | 45.36 | 46.56 | 44.82 | 45.81 | 5,522,901 | +0.03(+0.06%) |
Feb 07, 2017 | 46.78 | 46.79 | 45.39 | 45.78 | 5,587,999 | -1.47(-3.10%) |
Feb 06, 2017 | 48.34 | 48.42 | 46.80 | 47.25 | 3,737,768 | -1.02(-2.12%) |
Feb 03, 2017 | 48.00 | 48.67 | 47.66 | 48.27 | 3,894,789 | +0.31(+0.65%) |
Feb 02, 2017 | 47.73 | 48.25 | 47.06 | 47.96 | 3,562,678 | +0.40(+0.84%) |
Feb 01, 2017 | 48.56 | 48.85 | 47.14 | 47.56 | 4,490,907 | -0.60(-1.24%) |
Jan 31, 2017 | 47.91 | 48.18 | 47.22 | 48.16 | 4,684,227 | +0.21(+0.44%) |
Jan 30, 2017 | 48.64 | 48.73 | 47.11 | 47.94 | 6,548,295 | -0.83(-1.69%) |
Jan 27, 2017 | 49.62 | 49.74 | 48.45 | 48.77 | 4,467,156 | -1.16(-2.31%) |
Jan 26, 2017 | 50.11 | 50.70 | 49.54 | 49.92 | 4,393,655 | -0.26(-0.51%) |
Jan 25, 2017 | 50.71 | 52.00 | 49.96 | 50.18 | 6,981,039 | -0.94(-1.84%) |
Jan 24, 2017 | 51.30 | 51.58 | 50.35 | 51.12 | 4,516,655 | +0.33(+0.65%) |
Jan 23, 2017 | 51.08 | 51.52 | 50.39 | 50.80 | 3,412,971 | -0.74(-1.43%) |
Jan 20, 2017 | 52.18 | 52.51 | 51.14 | 51.53 | 3,617,735 | +0.23(+0.45%) |
Jan 19, 2017 | 52.00 | 52.41 | 51.24 | 51.30 | 3,569,722 | -0.99(-1.89%) |
Jan 18, 2017 | 52.16 | 52.81 | 51.90 | 52.29 | 2,945,998 | -0.42(-0.79%) |
Jan 17, 2017 | 52.68 | 53.44 | 51.91 | 52.71 | 6,394,112 | +0.36(+0.70%) |
Jan 13, 2017 | 52.34 | 52.34 | 52.34 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 53.20 | 53.32 | 50.35 | 52.31 | 18,952,078 | -2.66(-4.83%) |
Jan 11, 2017 | 54.88 | 55.32 | 54.03 | 54.96 | 2,350,461 | +0.35(+0.63%) |
Jan 10, 2017 | 54.06 | 55.11 | 53.77 | 54.62 | 2,524,160 | +0.75(+1.39%) |
Jan 09, 2017 | 54.51 | 54.73 | 53.84 | 53.87 | 2,804,233 | -1.15(-2.08%) |
Jan 06, 2017 | 55.29 | 55.46 | 54.84 | 55.02 | 2,226,432 | -0.18(-0.32%) |
Jan 05, 2017 | 55.20 | 55.52 | 54.16 | 55.20 | 4,271,901 | +0.15(+0.27%) |
Jan 04, 2017 | 55.85 | 56.04 | 54.11 | 55.04 | 5,633,407 | -0.79(-1.42%) |
Jan 03, 2017 | 56.33 | 57.24 | 55.24 | 55.84 | 5,098,743 | +0.47(+0.85%) |
Dec 30, 2016 | 55.36 | 55.36 | 55.36 | 0 | -0.54(-0.97%) | |
Dec 29, 2016 | 56.54 | 56.66 | 55.48 | 55.91 | 1,617,058 | -0.52(-0.91%) |
Dec 28, 2016 | 57.28 | 57.69 | 56.24 | 56.42 | 1,688,599 | -0.83(-1.44%) |
Dec 27, 2016 | 57.01 | 57.64 | 56.58 | 57.25 | 2,063,791 | +0.56(+0.99%) |
Dec 23, 2016 | 56.69 | 56.69 | 56.69 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 56.51 | 56.68 | 55.89 | 56.63 | 2,040,560 | +0.13(+0.24%) |
Dec 21, 2016 | 56.86 | 57.32 | 56.45 | 56.49 | 2,527,511 | +0.15(+0.27%) |
Dec 20, 2016 | 56.56 | 57.20 | 56.10 | 56.34 | 2,738,842 | +0.02(+0.03%) |
Dec 19, 2016 | 55.33 | 56.58 | 54.76 | 56.32 | 3,222,343 | +0.77(+1.39%) |
Dec 16, 2016 | 55.98 | 56.09 | 55.15 | 55.55 | 4,397,352 | -0.16(-0.29%) |
Dec 15, 2016 | 55.27 | 56.63 | 54.89 | 55.71 | 4,096,581 | -0.21(-0.38%) |
Dec 14, 2016 | 56.83 | 57.55 | 55.60 | 55.92 | 6,851,336 | -1.74(-3.02%) |
Dec 13, 2016 | 56.24 | 58.04 | 55.58 | 57.67 | 7,368,165 | +1.98(+3.56%) |
Dec 12, 2016 | 56.92 | 57.49 | 55.60 | 55.69 | 5,967,843 | +0.12(+0.22%) |
Dec 09, 2016 | 54.78 | 55.58 | 54.36 | 55.56 | 4,970,349 | +0.97(+1.77%) |
Dec 08, 2016 | 54.70 | 54.89 | 53.78 | 54.60 | 6,782,057 | +0.64(+1.18%) |
Dec 07, 2016 | 53.05 | 53.99 | 52.52 | 53.96 | 5,317,136 | +1.01(+1.91%) |
Dec 06, 2016 | 51.67 | 53.65 | 51.20 | 52.95 | 5,594,620 | +0.72(+1.37%) |
Dec 05, 2016 | 52.23 | 53.55 | 51.92 | 52.23 | 8,508,720 | +0.96(+1.86%) |
Dec 02, 2016 | 49.47 | 52.00 | 49.33 | 51.28 | 6,905,763 | +1.60(+3.23%) |