Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.34 | 48.38 | 48.12 | 48.19 | 8,278,938 | -0.23(-0.48%) |
Feb 27, 2017 | 48.44 | 48.44 | 48.31 | 48.42 | 8,664,188 | -0.03(-0.06%) |
Feb 24, 2017 | 48.05 | 48.47 | 48.02 | 48.45 | 8,443,526 | +0.11(+0.23%) |
Feb 23, 2017 | 48.41 | 48.45 | 48.13 | 48.34 | 7,281,218 | -0.01(-0.02%) |
Feb 22, 2017 | 48.24 | 48.38 | 48.14 | 48.35 | 7,479,199 | +0.06(+0.11%) |
Feb 21, 2017 | 48.14 | 48.31 | 48.07 | 48.29 | 8,276,228 | +0.25(+0.52%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | +0.17(+0.35%) | |
Feb 16, 2017 | 47.83 | 48.01 | 47.76 | 47.88 | 7,671,191 | +0.11(+0.23%) |
Feb 15, 2017 | 47.57 | 47.80 | 47.53 | 47.77 | 6,460,982 | +0.16(+0.33%) |
Feb 14, 2017 | 47.40 | 47.61 | 47.26 | 47.61 | 6,771,931 | +0.16(+0.33%) |
Feb 13, 2017 | 47.32 | 47.51 | 47.26 | 47.45 | 7,147,746 | +0.21(+0.45%) |
Feb 10, 2017 | 47.21 | 47.32 | 47.09 | 47.24 | 4,538,556 | +0.14(+0.29%) |
Feb 09, 2017 | 46.96 | 47.22 | 46.96 | 47.10 | 5,290,464 | +0.15(+0.31%) |
Feb 08, 2017 | 47.03 | 46.74 | 46.96 | 6,901,563 | +0.08(+0.18%) | |
Feb 07, 2017 | 46.78 | 46.93 | 46.74 | 46.87 | 10,921,102 | +0.18(+0.39%) |
Feb 06, 2017 | 46.60 | 46.69 | 46.48 | 46.69 | 7,307,236 | +0.03(+0.06%) |
Feb 03, 2017 | 46.53 | 46.72 | 46.52 | 46.66 | 7,423,535 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.44 | 46.12 | 46.36 | 9,341,167 | -0.09(-0.20%) |
Feb 01, 2017 | 46.52 | 46.60 | 46.19 | 46.45 | 12,689,498 | +0.35(+0.76%) |
Jan 31, 2017 | 46.18 | 46.23 | 45.90 | 46.10 | 10,374,835 | -0.23(-0.50%) |
Jan 30, 2017 | 46.55 | 46.55 | 46.12 | 46.33 | 9,161,688 | -0.38(-0.81%) |
Jan 27, 2017 | 46.69 | 46.79 | 46.61 | 46.71 | 6,542,994 | +0.18(+0.40%) |
Jan 26, 2017 | 46.64 | 46.68 | 46.39 | 46.52 | 7,740,976 | -0.13(-0.28%) |
Jan 25, 2017 | 46.46 | 46.65 | 46.42 | 46.65 | 9,990,668 | +0.44(+0.96%) |
Jan 24, 2017 | 45.89 | 46.28 | 45.87 | 46.21 | 7,073,061 | +0.29(+0.62%) |
Jan 23, 2017 | 45.80 | 45.94 | 45.60 | 45.93 | 13,011,689 | +0.08(+0.18%) |
Jan 20, 2017 | 45.80 | 45.96 | 45.72 | 45.84 | 9,511,277 | +0.25(+0.55%) |
Jan 19, 2017 | 45.66 | 45.82 | 45.51 | 45.59 | 7,872,686 | -0.06(-0.14%) |
Jan 18, 2017 | 45.67 | 45.72 | 45.55 | 45.66 | 6,689,094 | +0.12(+0.26%) |
Jan 17, 2017 | 45.59 | 45.66 | 45.44 | 45.54 | 5,242,373 | -0.17(-0.38%) |
Jan 13, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.14(+0.30%) | |
Jan 12, 2017 | 45.51 | 45.63 | 45.14 | 45.58 | 7,455,198 | -0.11(-0.24%) |
Jan 11, 2017 | 45.39 | 45.69 | 45.33 | 45.69 | 8,241,470 | +0.21(+0.47%) |
Jan 10, 2017 | 45.47 | 45.63 | 45.32 | 45.47 | 8,403,397 | +0.01(+0.02%) |
Jan 09, 2017 | 45.50 | 45.61 | 45.44 | 45.46 | 9,031,079 | -0.01(-0.02%) |
Jan 06, 2017 | 45.14 | 45.54 | 45.01 | 45.47 | 9,506,100 | +0.33(+0.73%) |
Jan 05, 2017 | 45.02 | 45.25 | 44.97 | 45.14 | 5,977,931 | +0.07(+0.16%) |
Jan 04, 2017 | 44.95 | 45.13 | 44.92 | 45.07 | 7,839,867 | +0.16(+0.35%) |
Jan 03, 2017 | 44.80 | 45.07 | 44.65 | 44.91 | 15,128,267 | +0.40(+0.89%) |
Dec 30, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.35(-0.78%) | |
Dec 29, 2016 | 44.86 | 44.98 | 44.76 | 44.87 | 5,210,642 | +0.01(+0.02%) |
Dec 28, 2016 | 45.32 | 45.38 | 44.84 | 44.86 | 8,448,966 | -0.41(-0.90%) |
Dec 27, 2016 | 45.12 | 45.47 | 45.11 | 45.26 | 7,431,224 | +0.18(+0.41%) |
Dec 23, 2016 | 45.08 | 45.08 | 45.08 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 45.12 | 45.15 | 44.89 | 45.03 | 12,063,936 | -0.09(-0.20%) |
Dec 21, 2016 | 45.20 | 45.22 | 45.03 | 45.12 | 5,022,747 | -0.09(-0.20%) |
Dec 20, 2016 | 45.17 | 45.29 | 45.11 | 45.22 | 6,197,883 | +0.17(+0.37%) |
Dec 19, 2016 | 44.77 | 45.20 | 44.73 | 45.05 | 7,198,898 | +0.32(+0.72%) |
Dec 16, 2016 | 45.18 | 45.19 | 44.66 | 44.73 | 11,477,904 | -0.33(-0.72%) |
Dec 15, 2016 | 44.91 | 45.28 | 44.83 | 45.05 | 12,624,305 | +0.20(+0.45%) |
Dec 14, 2016 | 45.04 | 45.21 | 44.76 | 44.85 | 19,538,392 | -0.16(-0.35%) |
Dec 13, 2016 | 44.64 | 45.23 | 44.61 | 45.01 | 15,220,301 | +0.56(+1.26%) |
Dec 12, 2016 | 44.45 | 44.55 | 44.31 | 44.45 | 10,458,749 | -0.14(-0.31%) |
Dec 09, 2016 | 44.43 | 44.59 | 44.36 | 44.59 | 13,429,054 | +0.32(+0.72%) |
Dec 08, 2016 | 44.17 | 44.46 | 44.06 | 44.27 | 10,555,883 | +0.11(+0.25%) |
Dec 07, 2016 | 43.30 | 44.19 | 43.28 | 44.16 | 10,881,785 | +0.82(+1.90%) |
Dec 06, 2016 | 43.30 | 43.40 | 43.13 | 43.33 | 10,098,194 | +0.13(+0.30%) |
Dec 05, 2016 | 43.03 | 43.31 | 42.85 | 43.20 | 9,824,481 | +0.41(+0.96%) |
Dec 02, 2016 | 42.60 | 42.89 | 42.50 | 42.79 | 10,968,769 | +0.16(+0.37%) |