Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.79 | 52.32 | 51.78 | 52.08 | 4,185,273 | +0.39(+0.76%) |
Feb 27, 2017 | 51.53 | 51.76 | 51.49 | 51.68 | 2,455,200 | +0.20(+0.39%) |
Feb 24, 2017 | 51.60 | 51.53 | 51.18 | 51.48 | 4,126,220 | -0.11(-0.22%) |
Feb 23, 2017 | 51.54 | 51.74 | 51.34 | 51.60 | 5,302,161 | +0.40(+0.78%) |
Feb 22, 2017 | 50.97 | 51.37 | 50.95 | 51.20 | 5,976,305 | -0.13(-0.25%) |
Feb 21, 2017 | 50.99 | 51.52 | 50.95 | 51.33 | 5,850,836 | -0.11(-0.21%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | +0.31(+0.61%) | |
Feb 16, 2017 | 50.93 | 51.13 | 50.72 | 51.12 | 3,749,376 | +0.60(+1.19%) |
Feb 15, 2017 | 49.90 | 50.57 | 49.87 | 50.52 | 4,707,888 | +0.45(+0.89%) |
Feb 14, 2017 | 49.96 | 50.19 | 49.68 | 50.07 | 4,624,213 | -0.18(-0.36%) |
Feb 13, 2017 | 50.25 | 50.27 | 50.07 | 50.25 | 4,301,687 | +0.15(+0.29%) |
Feb 10, 2017 | 49.83 | 50.23 | 49.80 | 50.11 | 3,040,312 | +0.06(+0.12%) |
Feb 09, 2017 | 49.70 | 50.23 | 49.89 | 50.05 | 3,952,785 | +0.35(+0.70%) |
Feb 08, 2017 | 49.27 | 49.73 | 49.20 | 49.70 | 3,934,146 | +0.31(+0.62%) |
Feb 07, 2017 | 49.56 | 49.60 | 49.29 | 49.39 | 3,025,430 | +0.04(+0.08%) |
Feb 06, 2017 | 49.07 | 49.36 | 49.07 | 49.35 | 2,995,676 | +0.13(+0.26%) |
Feb 03, 2017 | 49.05 | 49.28 | 48.96 | 49.23 | 4,532,729 | +0.54(+1.11%) |
Feb 02, 2017 | 48.47 | 48.79 | 48.45 | 48.69 | 6,322,932 | -0.23(-0.46%) |
Feb 01, 2017 | 48.71 | 48.93 | 48.46 | 48.91 | 7,990,361 | -0.33(-0.68%) |
Jan 31, 2017 | 48.29 | 49.27 | 48.13 | 49.25 | 5,256,051 | +1.08(+2.24%) |
Jan 30, 2017 | 47.93 | 48.30 | 47.84 | 48.17 | 6,151,260 | +0.06(+0.12%) |
Jan 27, 2017 | 47.77 | 48.12 | 47.63 | 48.11 | 6,796,399 | +0.20(+0.42%) |
Jan 26, 2017 | 48.12 | 48.18 | 47.81 | 47.91 | 7,332,586 | -0.17(-0.35%) |
Jan 25, 2017 | 47.45 | 48.19 | 47.14 | 48.07 | 9,711,174 | +1.42(+3.04%) |
Jan 24, 2017 | 46.59 | 46.76 | 46.32 | 46.65 | 6,110,710 | -0.07(-0.16%) |
Jan 23, 2017 | 46.76 | 46.91 | 46.51 | 46.73 | 7,098,444 | -0.34(-0.72%) |
Jan 20, 2017 | 46.91 | 47.16 | 46.83 | 47.07 | 4,543,800 | +0.15(+0.31%) |
Jan 19, 2017 | 46.97 | 47.22 | 46.79 | 46.92 | 8,493,074 | -0.97(-2.03%) |
Jan 18, 2017 | 47.85 | 48.02 | 47.77 | 47.89 | 3,943,517 | -0.07(-0.14%) |
Jan 17, 2017 | 47.65 | 48.00 | 47.44 | 47.96 | 11,117,772 | -0.27(-0.57%) |
Jan 13, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.26(-0.54%) | |
Jan 12, 2017 | 47.78 | 48.53 | 47.76 | 48.49 | 8,180,744 | +0.05(+0.10%) |
Jan 11, 2017 | 48.89 | 49.01 | 47.87 | 48.45 | 5,654,363 | -0.93(-1.88%) |
Jan 10, 2017 | 49.50 | 49.59 | 49.33 | 49.37 | 3,186,402 | -0.04(-0.08%) |
Jan 09, 2017 | 49.09 | 49.55 | 48.92 | 49.41 | 4,370,085 | +0.45(+0.93%) |
Jan 06, 2017 | 49.01 | 49.18 | 48.93 | 48.96 | 5,484,629 | -0.39(-0.78%) |
Jan 05, 2017 | 49.10 | 49.56 | 48.89 | 49.35 | 5,145,911 | +0.97(+2.00%) |
Jan 04, 2017 | 48.09 | 48.45 | 47.92 | 48.38 | 5,499,340 | -0.14(-0.29%) |
Jan 03, 2017 | 48.56 | 48.70 | 48.27 | 48.52 | 5,056,762 | -0.01(-0.01%) |
Dec 30, 2016 | 48.53 | 48.53 | 48.53 | 0 | +0.27(+0.55%) | |
Dec 29, 2016 | 48.46 | 48.53 | 48.22 | 48.26 | 3,302,585 | +0.55(+1.14%) |
Dec 28, 2016 | 48.29 | 48.30 | 47.71 | 47.71 | 2,378,588 | -0.28(-0.58%) |
Dec 27, 2016 | 48.33 | 48.35 | 47.95 | 47.99 | 2,818,978 | +0.13(+0.26%) |
Dec 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 48.05 | 48.07 | 47.75 | 47.81 | 3,590,270 | +0.17(+0.36%) |
Dec 21, 2016 | 48.03 | 48.07 | 47.63 | 47.64 | 2,892,743 | -0.30(-0.63%) |
Dec 20, 2016 | 48.01 | 48.09 | 47.73 | 47.94 | 3,971,196 | +0.22(+0.46%) |
Dec 19, 2016 | 47.88 | 48.09 | 47.69 | 47.72 | 4,289,570 | -0.10(-0.21%) |
Dec 16, 2016 | 47.63 | 47.86 | 47.55 | 47.82 | 5,160,978 | +0.48(+1.01%) |
Dec 15, 2016 | 47.43 | 47.57 | 47.21 | 47.34 | 3,870,232 | +0.08(+0.17%) |
Dec 14, 2016 | 47.71 | 47.77 | 47.14 | 47.26 | 7,578,946 | -0.19(-0.39%) |
Dec 13, 2016 | 47.34 | 47.61 | 47.31 | 47.45 | 4,830,511 | +1.19(+2.56%) |
Dec 12, 2016 | 46.06 | 46.35 | 45.98 | 46.26 | 4,809,058 | -0.20(-0.43%) |
Dec 09, 2016 | 46.07 | 46.59 | 46.04 | 46.46 | 4,832,166 | +1.43(+3.18%) |
Dec 08, 2016 | 44.67 | 45.07 | 44.59 | 45.03 | 8,126,348 | -0.69(-1.50%) |
Dec 07, 2016 | 45.79 | 45.81 | 45.31 | 45.72 | 4,785,105 | -0.23(-0.49%) |
Dec 06, 2016 | 45.88 | 46.02 | 45.67 | 45.94 | 3,204,063 | -0.01(-0.01%) |
Dec 05, 2016 | 45.74 | 46.02 | 45.64 | 45.95 | 4,484,969 | +0.53(+1.17%) |
Dec 02, 2016 | 45.08 | 45.50 | 45.02 | 45.42 | 3,713,968 | +0.28(+0.62%) |