Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.71 | 47.16 | 46.64 | 46.93 | 4,700,261 | +0.33(+0.72%) |
Feb 27, 2017 | 47.51 | 47.51 | 46.48 | 46.60 | 4,892,871 | -1.11(-2.33%) |
Feb 24, 2017 | 47.29 | 47.72 | 47.24 | 47.71 | 3,337,043 | +0.46(+0.97%) |
Feb 23, 2017 | 47.34 | 47.40 | 47.00 | 47.25 | 3,215,562 | +0.15(+0.31%) |
Feb 22, 2017 | 47.23 | 47.42 | 46.83 | 47.10 | 4,279,539 | -0.33(-0.70%) |
Feb 21, 2017 | 47.36 | 47.88 | 46.67 | 47.44 | 9,682,836 | +1.39(+3.02%) |
Feb 17, 2017 | 46.05 | 46.05 | 46.05 | 0 | -1.80(-3.75%) | |
Feb 16, 2017 | 49.03 | 49.19 | 47.72 | 47.84 | 7,743,856 | -1.28(-2.61%) |
Feb 15, 2017 | 48.73 | 49.25 | 48.21 | 49.13 | 3,410,452 | +0.08(+0.16%) |
Feb 14, 2017 | 48.83 | 49.55 | 48.62 | 49.05 | 4,681,699 | +0.16(+0.32%) |
Feb 13, 2017 | 48.80 | 49.00 | 48.54 | 48.89 | 2,371,436 | +0.10(+0.21%) |
Feb 10, 2017 | 48.87 | 49.24 | 48.69 | 48.79 | 2,544,140 | -0.23(-0.48%) |
Feb 09, 2017 | 48.37 | 49.16 | 48.21 | 49.02 | 3,227,837 | +0.65(+1.35%) |
Feb 08, 2017 | 48.00 | 48.46 | 47.91 | 48.37 | 2,163,957 | +0.31(+0.65%) |
Feb 07, 2017 | 47.95 | 48.11 | 47.83 | 48.06 | 2,087,361 | +0.30(+0.62%) |
Feb 06, 2017 | 48.62 | 48.62 | 47.73 | 47.77 | 3,004,291 | -1.00(-2.06%) |
Feb 03, 2017 | 48.30 | 48.97 | 48.10 | 48.77 | 3,257,374 | +0.79(+1.64%) |
Feb 02, 2017 | 47.92 | 48.22 | 47.81 | 47.98 | 2,788,542 | +0.27(+0.57%) |
Feb 01, 2017 | 48.45 | 48.55 | 47.70 | 47.71 | 3,400,414 | -0.86(-1.78%) |
Jan 31, 2017 | 48.67 | 48.94 | 48.45 | 48.57 | 4,558,021 | -0.09(-0.19%) |
Jan 30, 2017 | 48.64 | 48.93 | 48.46 | 48.67 | 2,176,739 | -0.09(-0.19%) |
Jan 27, 2017 | 48.78 | 48.87 | 48.42 | 48.76 | 2,373,478 | +0.02(+0.03%) |
Jan 26, 2017 | 48.89 | 49.01 | 48.53 | 48.74 | 2,517,423 | -0.24(-0.49%) |
Jan 25, 2017 | 48.85 | 49.06 | 48.53 | 48.99 | 3,449,110 | +0.26(+0.54%) |
Jan 24, 2017 | 48.26 | 48.89 | 48.25 | 48.72 | 3,386,221 | +0.43(+0.89%) |
Jan 23, 2017 | 48.35 | 48.47 | 47.85 | 48.29 | 3,649,770 | -0.23(-0.48%) |
Jan 20, 2017 | 48.20 | 48.76 | 48.14 | 48.53 | 3,992,609 | +0.60(+1.25%) |
Jan 19, 2017 | 48.29 | 48.30 | 47.91 | 47.93 | 3,114,808 | -0.33(-0.69%) |
Jan 18, 2017 | 48.11 | 48.42 | 48.06 | 48.26 | 2,722,258 | +0.08(+0.16%) |
Jan 17, 2017 | 47.39 | 48.24 | 47.39 | 48.19 | 3,569,255 | +0.70(+1.47%) |
Jan 13, 2017 | 47.49 | 47.49 | 47.49 | 0 | -0.15(-0.31%) | |
Jan 12, 2017 | 47.36 | 48.11 | 47.31 | 47.63 | 3,809,687 | +0.23(+0.48%) |
Jan 11, 2017 | 47.00 | 47.51 | 46.89 | 47.41 | 4,338,718 | +0.41(+0.88%) |
Jan 10, 2017 | 47.11 | 47.22 | 46.86 | 47.00 | 4,173,063 | -0.09(-0.18%) |
Jan 09, 2017 | 47.70 | 47.86 | 47.05 | 47.08 | 4,384,831 | -0.71(-1.48%) |
Jan 06, 2017 | 47.98 | 48.06 | 47.70 | 47.79 | 2,935,343 | -0.23(-0.49%) |
Jan 05, 2017 | 47.83 | 48.19 | 47.61 | 48.02 | 3,315,767 | +0.14(+0.29%) |
Jan 04, 2017 | 47.87 | 48.26 | 47.79 | 47.88 | 2,768,796 | -0.02(-0.03%) |
Jan 03, 2017 | 47.90 | 48.01 | 47.34 | 47.90 | 3,017,692 | +0.25(+0.52%) |
Dec 30, 2016 | 47.65 | 47.65 | 47.65 | 0 | -0.46(-0.95%) | |
Dec 29, 2016 | 47.61 | 48.15 | 47.57 | 48.11 | 1,922,875 | +0.36(+0.76%) |
Dec 28, 2016 | 47.91 | 48.21 | 47.57 | 47.74 | 2,205,836 | -0.24(-0.50%) |
Dec 27, 2016 | 48.08 | 48.16 | 47.80 | 47.98 | 2,073,694 | +0.03(+0.06%) |
Dec 23, 2016 | 47.95 | 47.95 | 47.95 | 0 | -0.23(-0.48%) | |
Dec 22, 2016 | 48.04 | 48.23 | 47.84 | 48.18 | 3,429,191 | +0.05(+0.11%) |
Dec 21, 2016 | 47.38 | 48.56 | 47.37 | 48.13 | 5,561,285 | +0.73(+1.53%) |
Dec 20, 2016 | 47.10 | 47.98 | 46.69 | 47.40 | 7,995,606 | -1.24(-2.55%) |
Dec 19, 2016 | 49.17 | 49.17 | 48.53 | 48.65 | 3,776,410 | -0.34(-0.69%) |
Dec 16, 2016 | 48.51 | 49.12 | 48.51 | 48.99 | 5,034,699 | +0.52(+1.08%) |
Dec 15, 2016 | 47.88 | 48.58 | 47.77 | 48.46 | 3,841,828 | -0.04(-0.08%) |
Dec 14, 2016 | 49.29 | 49.42 | 48.35 | 48.50 | 3,362,294 | -0.67(-1.37%) |
Dec 13, 2016 | 49.26 | 49.39 | 48.96 | 49.17 | 3,980,107 | -0.10(-0.20%) |
Dec 12, 2016 | 48.64 | 49.31 | 48.64 | 49.27 | 2,336,700 | +0.52(+1.06%) |
Dec 09, 2016 | 48.26 | 48.77 | 48.11 | 48.75 | 2,513,115 | +0.56(+1.15%) |
Dec 08, 2016 | 48.37 | 48.42 | 47.93 | 48.20 | 3,430,292 | -0.39(-0.81%) |
Dec 07, 2016 | 47.24 | 48.81 | 47.24 | 48.59 | 4,620,785 | +1.51(+3.21%) |
Dec 06, 2016 | 47.20 | 47.35 | 46.90 | 47.08 | 2,361,050 | -0.08(-0.16%) |
Dec 05, 2016 | 47.06 | 47.18 | 46.93 | 47.16 | 2,764,949 | +0.15(+0.31%) |
Dec 02, 2016 | 46.90 | 47.20 | 46.73 | 47.01 | 3,046,095 | +0.27(+0.58%) |