Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.26 | 45.48 | 44.96 | 45.07 | 9,270,491 | -0.28(-0.61%) |
Feb 27, 2017 | 45.20 | 45.45 | 44.95 | 45.34 | 7,154,575 | +0.09(+0.21%) |
Feb 24, 2017 | 45.13 | 45.35 | 44.81 | 45.25 | 8,968,995 | +0.11(+0.24%) |
Feb 23, 2017 | 44.95 | 45.36 | 44.78 | 45.14 | 11,056,057 | +0.42(+0.95%) |
Feb 22, 2017 | 44.98 | 45.15 | 44.67 | 44.72 | 8,812,170 | -0.34(-0.76%) |
Feb 21, 2017 | 45.07 | 45.26 | 44.82 | 45.06 | 11,667,927 | +0.04(+0.10%) |
Feb 17, 2017 | 45.02 | 45.02 | 45.02 | 0 | +0.21(+0.47%) | |
Feb 16, 2017 | 44.94 | 45.12 | 44.32 | 44.81 | 7,768,514 | -0.12(-0.28%) |
Feb 15, 2017 | 44.40 | 45.07 | 44.02 | 44.93 | 12,250,150 | +0.60(+1.36%) |
Feb 14, 2017 | 44.05 | 44.44 | 43.84 | 44.32 | 18,609,520 | +0.23(+0.51%) |
Feb 13, 2017 | 44.15 | 44.35 | 44.04 | 44.10 | 8,776,408 | +0.07(+0.15%) |
Feb 10, 2017 | 44.35 | 44.46 | 43.92 | 44.03 | 7,888,776 | -0.31(-0.69%) |
Feb 09, 2017 | 44.11 | 44.46 | 44.03 | 44.34 | 5,934,117 | +0.23(+0.53%) |
Feb 08, 2017 | 43.83 | 44.47 | 43.76 | 44.11 | 7,351,778 | -0.03(-0.07%) |
Feb 07, 2017 | 44.20 | 44.36 | 44.02 | 44.13 | 5,777,122 | -0.07(-0.15%) |
Feb 06, 2017 | 44.10 | 44.43 | 43.98 | 44.20 | 7,352,199 | -0.01(-0.03%) |
Feb 03, 2017 | 44.38 | 44.50 | 44.05 | 44.21 | 8,878,257 | -0.16(-0.36%) |
Feb 02, 2017 | 44.20 | 44.54 | 44.08 | 44.38 | 7,362,123 | +0.00(+0.00%) |
Feb 01, 2017 | 44.51 | 44.53 | 43.92 | 44.38 | 8,080,221 | -0.16(-0.36%) |
Jan 31, 2017 | 43.73 | 44.69 | 43.54 | 44.54 | 11,182,655 | +0.50(+1.13%) |
Jan 30, 2017 | 43.66 | 44.07 | 43.19 | 44.04 | 10,692,504 | +0.31(+0.72%) |
Jan 27, 2017 | 43.73 | 44.64 | 43.38 | 43.73 | 19,417,778 | -0.93(-2.07%) |
Jan 26, 2017 | 44.57 | 45.11 | 44.51 | 44.65 | 10,654,129 | -0.08(-0.18%) |
Jan 25, 2017 | 44.16 | 44.91 | 43.97 | 44.73 | 11,049,751 | +0.58(+1.32%) |
Jan 24, 2017 | 44.39 | 44.40 | 43.49 | 44.15 | 9,113,942 | -0.28(-0.62%) |
Jan 23, 2017 | 44.47 | 44.64 | 44.22 | 44.43 | 7,196,596 | -0.14(-0.31%) |
Jan 20, 2017 | 44.75 | 45.02 | 44.51 | 44.56 | 9,234,703 | -0.17(-0.37%) |
Jan 19, 2017 | 44.78 | 45.10 | 44.54 | 44.73 | 7,387,941 | -0.20(-0.45%) |
Jan 18, 2017 | 45.01 | 45.29 | 44.69 | 44.94 | 7,573,243 | -0.15(-0.32%) |
Jan 17, 2017 | 45.00 | 45.21 | 44.53 | 45.08 | 11,590,186 | -0.09(-0.21%) |
Jan 13, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.52(+1.16%) | |
Jan 12, 2017 | 44.29 | 44.77 | 44.03 | 44.66 | 11,243,976 | +0.10(+0.23%) |
Jan 11, 2017 | 46.19 | 46.38 | 44.16 | 44.56 | 18,608,952 | -1.67(-3.61%) |
Jan 10, 2017 | 46.21 | 46.54 | 46.01 | 46.23 | 9,022,193 | -0.10(-0.22%) |
Jan 09, 2017 | 46.03 | 46.45 | 46.00 | 46.33 | 12,186,248 | +0.30(+0.66%) |
Jan 06, 2017 | 46.09 | 46.18 | 45.83 | 46.02 | 6,545,091 | +0.01(+0.03%) |
Jan 05, 2017 | 45.73 | 46.14 | 45.48 | 46.01 | 7,428,082 | +0.35(+0.76%) |
Jan 04, 2017 | 45.19 | 46.03 | 45.19 | 45.66 | 11,997,098 | +0.63(+1.41%) |
Jan 03, 2017 | 45.40 | 45.48 | 44.69 | 45.03 | 12,918,222 | -0.15(-0.34%) |
Dec 30, 2016 | 45.18 | 45.18 | 45.18 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 45.01 | 45.50 | 45.01 | 45.26 | 6,916,226 | +0.33(+0.74%) |
Dec 28, 2016 | 45.10 | 45.27 | 44.91 | 44.93 | 7,193,873 | -0.17(-0.37%) |
Dec 27, 2016 | 45.11 | 45.47 | 45.03 | 45.09 | 7,479,174 | +0.12(+0.26%) |
Dec 23, 2016 | 44.98 | 44.98 | 44.98 | 0 | +0.49(+1.10%) | |
Dec 22, 2016 | 44.43 | 44.68 | 44.26 | 44.49 | 7,797,640 | +0.15(+0.34%) |
Dec 21, 2016 | 44.90 | 45.03 | 44.32 | 44.34 | 7,621,186 | -0.51(-1.14%) |
Dec 20, 2016 | 44.98 | 45.25 | 44.55 | 44.85 | 7,972,010 | -0.04(-0.10%) |
Dec 19, 2016 | 45.00 | 45.69 | 44.82 | 44.89 | 8,266,018 | +0.00(+0.00%) |
Dec 16, 2016 | 44.82 | 45.09 | 44.61 | 44.89 | 14,630,464 | +0.14(+0.32%) |
Dec 15, 2016 | 44.59 | 44.81 | 44.41 | 44.75 | 8,893,872 | +0.25(+0.57%) |
Dec 14, 2016 | 44.41 | 44.95 | 44.38 | 44.49 | 7,090,329 | -0.23(-0.52%) |
Dec 13, 2016 | 44.97 | 45.05 | 44.27 | 44.73 | 11,757,911 | -0.04(-0.08%) |
Dec 12, 2016 | 44.39 | 45.06 | 44.38 | 44.76 | 8,294,530 | +0.36(+0.81%) |
Dec 09, 2016 | 44.15 | 44.68 | 43.95 | 44.40 | 9,844,609 | +0.46(+1.05%) |
Dec 08, 2016 | 43.30 | 44.00 | 42.63 | 43.94 | 12,740,534 | +0.66(+1.52%) |
Dec 07, 2016 | 43.48 | 43.76 | 42.42 | 43.28 | 18,134,800 | -1.18(-2.65%) |
Dec 06, 2016 | 43.84 | 44.53 | 43.53 | 44.46 | 10,536,327 | +0.55(+1.25%) |
Dec 05, 2016 | 43.00 | 44.17 | 42.98 | 43.91 | 14,128,147 | +1.03(+2.41%) |
Dec 02, 2016 | 42.71 | 43.29 | 42.53 | 42.88 | 11,116,695 | +0.19(+0.46%) |