Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.89 | 54.88 | 53.72 | 54.27 | 6,541,451 | +0.59(+1.09%) |
Feb 27, 2017 | 52.93 | 54.57 | 52.92 | 53.68 | 5,934,364 | +0.33(+0.61%) |
Feb 24, 2017 | 52.83 | 54.54 | 52.59 | 53.35 | 9,708,878 | +0.17(+0.31%) |
Feb 23, 2017 | 54.26 | 54.33 | 51.23 | 53.19 | 13,620,692 | -0.90(-1.67%) |
Feb 22, 2017 | 52.22 | 54.75 | 51.97 | 54.09 | 12,603,317 | +1.89(+3.62%) |
Feb 21, 2017 | 52.71 | 52.92 | 51.59 | 52.20 | 7,109,130 | -0.68(-1.28%) |
Feb 17, 2017 | 52.88 | 52.88 | 52.88 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.41 | 53.31 | 49.59 | 53.14 | 21,003,868 | +6.56(+14.08%) |
Feb 15, 2017 | 46.07 | 46.79 | 45.58 | 46.58 | 6,755,525 | +1.02(+2.24%) |
Feb 14, 2017 | 46.35 | 46.48 | 45.18 | 45.56 | 6,151,507 | -0.83(-1.79%) |
Feb 13, 2017 | 46.03 | 46.55 | 44.92 | 46.39 | 6,339,654 | +0.60(+1.31%) |
Feb 10, 2017 | 46.47 | 46.51 | 45.57 | 45.79 | 7,853,692 | -0.02(-0.05%) |
Feb 09, 2017 | 46.50 | 47.29 | 45.66 | 45.82 | 13,162,953 | -1.42(-3.00%) |
Feb 08, 2017 | 46.12 | 47.34 | 45.94 | 47.23 | 6,958,153 | +1.33(+2.90%) |
Feb 07, 2017 | 46.26 | 46.40 | 45.45 | 45.90 | 3,776,042 | -0.11(-0.25%) |
Feb 06, 2017 | 45.23 | 46.84 | 45.01 | 46.01 | 6,133,198 | +0.65(+1.44%) |
Feb 03, 2017 | 45.69 | 45.72 | 45.12 | 45.36 | 3,181,683 | -0.18(-0.39%) |
Feb 02, 2017 | 44.90 | 45.59 | 44.50 | 45.54 | 3,835,350 | +0.39(+0.85%) |
Feb 01, 2017 | 45.61 | 45.61 | 44.62 | 45.15 | 3,767,143 | -0.01(-0.03%) |
Jan 31, 2017 | 44.40 | 45.20 | 44.17 | 45.17 | 2,550,204 | +0.61(+1.36%) |
Jan 30, 2017 | 44.54 | 44.80 | 44.17 | 44.56 | 2,246,624 | -0.43(-0.95%) |
Jan 27, 2017 | 44.70 | 45.04 | 44.34 | 44.99 | 1,999,018 | +0.17(+0.38%) |
Jan 26, 2017 | 44.83 | 44.91 | 43.73 | 44.82 | 4,602,015 | +0.06(+0.14%) |
Jan 25, 2017 | 45.54 | 45.54 | 44.60 | 44.75 | 3,847,048 | -0.51(-1.12%) |
Jan 24, 2017 | 45.00 | 45.84 | 44.24 | 45.26 | 7,348,113 | +1.04(+2.36%) |
Jan 23, 2017 | 43.06 | 44.49 | 43.05 | 44.22 | 6,164,802 | +1.11(+2.58%) |
Jan 20, 2017 | 42.55 | 43.48 | 42.55 | 43.11 | 5,402,893 | +0.60(+1.41%) |
Jan 19, 2017 | 42.04 | 42.76 | 42.00 | 42.51 | 3,583,848 | +0.57(+1.36%) |
Jan 18, 2017 | 42.98 | 43.40 | 41.54 | 41.94 | 6,788,326 | -1.30(-3.00%) |
Jan 17, 2017 | 42.60 | 43.40 | 41.93 | 43.24 | 6,587,497 | +0.96(+2.27%) |
Jan 13, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.50 | 42.54 | 41.29 | 41.88 | 5,364,352 | -0.68(-1.60%) |
Jan 11, 2017 | 42.24 | 43.00 | 41.92 | 42.56 | 3,737,833 | -0.13(-0.30%) |
Jan 10, 2017 | 42.33 | 43.40 | 42.09 | 42.69 | 6,935,329 | +0.90(+2.16%) |
Jan 09, 2017 | 40.52 | 42.07 | 40.46 | 41.79 | 6,368,971 | +1.41(+3.50%) |
Jan 06, 2017 | 40.81 | 40.96 | 40.07 | 40.37 | 4,399,724 | -0.40(-0.98%) |
Jan 05, 2017 | 39.11 | 41.04 | 39.10 | 40.77 | 12,189,865 | +1.87(+4.81%) |
Jan 04, 2017 | 39.14 | 39.35 | 38.58 | 38.90 | 6,298,696 | +0.10(+0.25%) |
Jan 03, 2017 | 39.02 | 39.19 | 38.36 | 38.81 | 4,486,447 | +0.50(+1.31%) |
Dec 30, 2016 | 38.31 | 38.31 | 38.31 | 0 | -1.36(-3.44%) | |
Dec 29, 2016 | 39.90 | 40.01 | 39.43 | 39.67 | 2,480,239 | -0.16(-0.41%) |
Dec 28, 2016 | 40.30 | 40.64 | 39.69 | 39.83 | 3,075,531 | -0.01(-0.03%) |
Dec 27, 2016 | 39.94 | 40.70 | 39.76 | 39.84 | 3,159,242 | +0.06(+0.14%) |
Dec 23, 2016 | 39.79 | 39.79 | 39.79 | 0 | +1.17(+3.03%) | |
Dec 22, 2016 | 39.40 | 39.47 | 38.45 | 38.62 | 4,377,418 | -1.07(-2.70%) |
Dec 21, 2016 | 38.69 | 40.25 | 38.56 | 39.69 | 7,213,393 | +1.11(+2.87%) |
Dec 20, 2016 | 38.60 | 38.95 | 38.33 | 38.58 | 2,554,831 | +0.02(+0.06%) |
Dec 19, 2016 | 37.93 | 38.78 | 37.55 | 38.56 | 5,767,157 | +0.66(+1.75%) |
Dec 16, 2016 | 38.07 | 38.87 | 37.82 | 37.90 | 6,416,906 | -0.05(-0.13%) |
Dec 15, 2016 | 38.25 | 38.84 | 37.78 | 37.95 | 4,836,034 | -0.74(-1.91%) |
Dec 14, 2016 | 39.02 | 39.67 | 38.57 | 38.69 | 5,597,246 | -0.53(-1.35%) |
Dec 13, 2016 | 38.88 | 40.22 | 38.53 | 39.22 | 5,578,498 | +0.33(+0.86%) |
Dec 12, 2016 | 38.96 | 39.08 | 37.61 | 38.88 | 9,540,727 | -0.88(-2.22%) |
Dec 09, 2016 | 40.18 | 40.46 | 39.45 | 39.77 | 3,320,996 | -0.30(-0.74%) |
Dec 08, 2016 | 39.62 | 40.45 | 39.19 | 40.06 | 5,213,166 | +0.36(+0.92%) |
Dec 07, 2016 | 39.63 | 39.99 | 38.89 | 39.70 | 6,359,167 | +0.09(+0.23%) |
Dec 06, 2016 | 40.31 | 40.31 | 38.97 | 39.61 | 4,802,361 | -0.63(-1.56%) |
Dec 05, 2016 | 38.60 | 40.36 | 38.59 | 40.23 | 4,765,163 | +0.99(+2.53%) |
Dec 02, 2016 | 38.70 | 39.42 | 38.37 | 39.24 | 4,693,084 | +0.49(+1.27%) |