Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.41 | 50.67 | 50.28 | 50.45 | 10,105,196 | +0.02(+0.03%) |
Feb 27, 2017 | 50.38 | 50.51 | 50.22 | 50.44 | 9,314,145 | -0.24(-0.47%) |
Feb 24, 2017 | 50.28 | 50.68 | 50.27 | 50.68 | 11,024,481 | +0.24(+0.47%) |
Feb 23, 2017 | 50.19 | 50.64 | 50.05 | 50.44 | 8,949,839 | +0.43(+0.86%) |
Feb 22, 2017 | 50.17 | 50.36 | 49.86 | 50.01 | 11,331,784 | -0.15(-0.29%) |
Feb 21, 2017 | 49.71 | 50.38 | 49.71 | 50.15 | 9,642,962 | +0.07(+0.14%) |
Feb 17, 2017 | 50.09 | 50.09 | 50.09 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.89 | 50.10 | 49.37 | 49.99 | 16,118,793 | +0.08(+0.15%) |
Feb 15, 2017 | 49.71 | 50.45 | 49.67 | 49.91 | 23,248,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.51 | 50.34 | 49.35 | 50.29 | 13,232,399 | +0.68(+1.37%) |
Feb 13, 2017 | 49.21 | 49.66 | 49.19 | 49.61 | 9,336,243 | +0.47(+0.97%) |
Feb 10, 2017 | 49.27 | 49.46 | 48.99 | 49.14 | 11,138,218 | -0.18(-0.37%) |
Feb 09, 2017 | 49.27 | 49.65 | 49.25 | 49.32 | 9,206,305 | +0.05(+0.11%) |
Feb 08, 2017 | 48.94 | 49.39 | 48.89 | 49.27 | 7,711,720 | +0.09(+0.19%) |
Feb 07, 2017 | 49.60 | 49.73 | 49.06 | 49.17 | 11,012,687 | -0.57(-1.14%) |
Feb 06, 2017 | 48.96 | 49.75 | 48.94 | 49.74 | 11,957,320 | +0.50(+1.01%) |
Feb 03, 2017 | 48.91 | 49.27 | 48.46 | 49.24 | 15,210,467 | +0.08(+0.17%) |
Feb 02, 2017 | 47.98 | 49.18 | 47.90 | 49.16 | 24,792,434 | +1.59(+3.35%) |
Feb 01, 2017 | 47.54 | 47.70 | 47.15 | 47.57 | 14,380,779 | +0.08(+0.18%) |
Jan 31, 2017 | 46.77 | 47.67 | 46.66 | 47.48 | 12,818,766 | +0.43(+0.91%) |
Jan 30, 2017 | 47.12 | 47.27 | 46.68 | 47.05 | 10,253,301 | -0.25(-0.52%) |
Jan 27, 2017 | 47.01 | 47.48 | 46.95 | 47.30 | 8,686,168 | +0.42(+0.90%) |
Jan 26, 2017 | 46.74 | 47.00 | 46.37 | 46.88 | 16,590,300 | +0.09(+0.20%) |
Jan 25, 2017 | 46.97 | 47.01 | 46.54 | 46.78 | 19,004,742 | -0.10(-0.21%) |
Jan 24, 2017 | 47.18 | 47.25 | 46.52 | 46.88 | 13,691,936 | -0.46(-0.97%) |
Jan 23, 2017 | 47.34 | 47.80 | 47.22 | 47.34 | 13,295,045 | -0.55(-1.15%) |
Jan 20, 2017 | 47.80 | 48.19 | 47.60 | 47.90 | 32,952,796 | +1.69(+3.65%) |
Jan 19, 2017 | 46.76 | 46.78 | 46.01 | 46.21 | 14,749,915 | -0.64(-1.37%) |
Jan 18, 2017 | 47.01 | 47.32 | 46.78 | 46.85 | 10,616,179 | -0.24(-0.50%) |
Jan 17, 2017 | 47.43 | 47.54 | 46.88 | 47.09 | 13,829,369 | -0.66(-1.38%) |
Jan 13, 2017 | 47.75 | 47.75 | 47.75 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.90 | 48.44 | 47.58 | 47.65 | 32,489,238 | +0.44(+0.94%) |
Jan 11, 2017 | 47.75 | 48.38 | 46.53 | 47.21 | 42,705,296 | +1.31(+2.85%) |
Jan 10, 2017 | 46.88 | 46.91 | 45.87 | 45.90 | 19,935,940 | -0.90(-1.93%) |
Jan 09, 2017 | 46.19 | 47.09 | 46.02 | 46.80 | 12,708,764 | +0.64(+1.38%) |
Jan 06, 2017 | 46.03 | 46.31 | 45.60 | 46.16 | 13,367,290 | +0.12(+0.27%) |
Jan 05, 2017 | 46.13 | 46.40 | 45.96 | 46.04 | 13,181,484 | -0.02(-0.03%) |
Jan 04, 2017 | 46.34 | 46.56 | 45.99 | 46.06 | 12,287,856 | -0.02(-0.03%) |
Jan 03, 2017 | 45.31 | 46.25 | 45.23 | 46.07 | 15,651,371 | +0.98(+2.17%) |
Dec 30, 2016 | 45.09 | 45.09 | 45.09 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.41 | 45.64 | 45.18 | 45.22 | 8,512,399 | -0.18(-0.39%) |
Dec 28, 2016 | 45.74 | 45.85 | 45.35 | 45.40 | 8,061,363 | -0.40(-0.87%) |
Dec 27, 2016 | 45.86 | 46.06 | 45.62 | 45.80 | 7,592,632 | +0.18(+0.39%) |
Dec 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.67 | 45.96 | 45.31 | 45.64 | 13,186,189 | +0.11(+0.25%) |
Dec 21, 2016 | 46.41 | 46.57 | 45.45 | 45.52 | 15,734,768 | -0.82(-1.77%) |
Dec 20, 2016 | 46.87 | 47.24 | 46.24 | 46.34 | 13,545,544 | -0.49(-1.05%) |
Dec 19, 2016 | 47.34 | 47.70 | 46.62 | 46.83 | 15,586,548 | -1.00(-2.08%) |
Dec 16, 2016 | 47.99 | 48.28 | 47.53 | 47.83 | 22,930,458 | +0.05(+0.11%) |
Dec 15, 2016 | 47.49 | 47.98 | 47.37 | 47.77 | 11,106,217 | +0.44(+0.92%) |
Dec 14, 2016 | 47.37 | 48.07 | 47.18 | 47.34 | 14,466,018 | +0.01(+0.02%) |
Dec 13, 2016 | 47.34 | 47.46 | 46.91 | 47.33 | 9,960,096 | +0.41(+0.88%) |
Dec 12, 2016 | 46.70 | 47.20 | 46.60 | 46.91 | 10,840,710 | +0.37(+0.80%) |
Dec 09, 2016 | 45.98 | 46.76 | 45.98 | 46.54 | 13,835,091 | +0.84(+1.85%) |
Dec 08, 2016 | 45.40 | 45.88 | 45.23 | 45.70 | 11,296,284 | +0.05(+0.10%) |
Dec 07, 2016 | 45.38 | 45.65 | 44.56 | 45.65 | 18,478,166 | -0.17(-0.36%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.31 | 45.82 | 14,011,001 | +0.02(+0.05%) |
Dec 05, 2016 | 46.76 | 46.76 | 45.49 | 45.80 | 17,074,530 | -0.67(-1.44%) |
Dec 02, 2016 | 46.41 | 46.76 | 46.08 | 46.47 | 10,515,543 | +0.28(+0.61%) |