Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.26 | 48.56 | 48.12 | 48.40 | 10,271,109 | +0.08(+0.16%) |
Feb 27, 2017 | 48.71 | 48.76 | 48.22 | 48.32 | 9,034,937 | -0.60(-1.22%) |
Feb 24, 2017 | 49.03 | 49.11 | 48.63 | 48.92 | 9,172,954 | -0.14(-0.28%) |
Feb 23, 2017 | 49.02 | 49.18 | 48.84 | 49.05 | 8,420,814 | +0.06(+0.12%) |
Feb 22, 2017 | 48.95 | 49.21 | 48.80 | 48.99 | 9,247,405 | +0.03(+0.05%) |
Feb 21, 2017 | 48.86 | 49.20 | 48.85 | 48.97 | 9,727,066 | +0.16(+0.33%) |
Feb 17, 2017 | 48.80 | 48.80 | 48.80 | 0 | +0.53(+1.09%) | |
Feb 16, 2017 | 48.47 | 48.50 | 48.11 | 48.28 | 10,017,053 | -0.11(-0.23%) |
Feb 15, 2017 | 48.13 | 48.40 | 47.92 | 48.39 | 8,184,575 | +0.24(+0.49%) |
Feb 14, 2017 | 47.67 | 48.18 | 47.67 | 48.15 | 10,416,968 | +0.40(+0.84%) |
Feb 13, 2017 | 48.08 | 48.22 | 47.68 | 47.75 | 9,425,660 | -0.09(-0.20%) |
Feb 10, 2017 | 47.43 | 47.99 | 47.28 | 47.84 | 13,136,241 | +0.35(+0.73%) |
Feb 09, 2017 | 47.00 | 47.76 | 46.98 | 47.49 | 13,051,408 | +0.50(+1.07%) |
Feb 08, 2017 | 46.97 | 47.23 | 46.89 | 46.99 | 13,726,439 | -0.02(-0.04%) |
Feb 07, 2017 | 47.48 | 47.52 | 46.96 | 47.01 | 11,645,699 | -0.20(-0.43%) |
Feb 06, 2017 | 46.60 | 47.23 | 46.51 | 47.21 | 15,379,882 | +0.57(+1.22%) |
Feb 03, 2017 | 45.93 | 46.66 | 45.76 | 46.65 | 16,716,208 | +1.01(+2.21%) |
Feb 02, 2017 | 45.78 | 46.08 | 45.62 | 45.64 | 18,045,932 | -0.03(-0.06%) |
Feb 01, 2017 | 47.01 | 47.02 | 45.59 | 45.66 | 22,158,702 | -1.12(-2.39%) |
Jan 31, 2017 | 47.27 | 47.33 | 46.49 | 46.78 | 16,887,048 | -0.58(-1.22%) |
Jan 30, 2017 | 47.44 | 47.65 | 47.12 | 47.36 | 15,722,345 | -0.19(-0.39%) |
Jan 27, 2017 | 47.23 | 47.94 | 47.15 | 47.54 | 34,095,216 | -1.98(-4.00%) |
Jan 26, 2017 | 49.73 | 49.98 | 49.36 | 49.53 | 14,544,993 | -0.20(-0.41%) |
Jan 25, 2017 | 49.70 | 49.92 | 49.52 | 49.73 | 8,407,014 | +0.22(+0.44%) |
Jan 24, 2017 | 49.08 | 49.56 | 48.93 | 49.51 | 12,634,158 | +0.58(+1.18%) |
Jan 23, 2017 | 48.65 | 49.05 | 48.42 | 48.93 | 8,030,971 | +0.08(+0.17%) |
Jan 20, 2017 | 49.26 | 49.31 | 48.64 | 48.85 | 9,031,766 | -0.19(-0.40%) |
Jan 19, 2017 | 49.40 | 49.51 | 48.90 | 49.04 | 9,265,738 | -0.47(-0.96%) |
Jan 18, 2017 | 49.41 | 49.63 | 49.16 | 49.52 | 8,705,881 | +0.38(+0.78%) |
Jan 17, 2017 | 48.81 | 49.35 | 48.64 | 49.14 | 6,769,074 | +0.13(+0.26%) |
Jan 13, 2017 | 49.01 | 49.01 | 49.01 | 0 | -0.15(-0.31%) | |
Jan 12, 2017 | 49.14 | 49.25 | 48.83 | 49.16 | 5,586,471 | -0.06(-0.12%) |
Jan 11, 2017 | 48.97 | 49.24 | 48.80 | 49.22 | 7,051,496 | +0.19(+0.38%) |
Jan 10, 2017 | 49.32 | 49.36 | 48.99 | 49.03 | 7,875,466 | -0.27(-0.55%) |
Jan 09, 2017 | 48.51 | 49.42 | 48.50 | 49.31 | 14,919,873 | +0.91(+1.87%) |
Jan 06, 2017 | 47.98 | 48.52 | 47.51 | 48.40 | 10,136,899 | +0.57(+1.19%) |
Jan 05, 2017 | 47.51 | 47.89 | 47.28 | 47.83 | 8,973,643 | +0.40(+0.84%) |
Jan 04, 2017 | 47.07 | 47.61 | 46.92 | 47.43 | 9,188,577 | +0.54(+1.16%) |
Jan 03, 2017 | 47.37 | 47.40 | 46.63 | 46.89 | 9,207,113 | -0.14(-0.31%) |
Dec 30, 2016 | 47.04 | 47.04 | 47.04 | 0 | -0.68(-1.42%) | |
Dec 29, 2016 | 47.74 | 47.84 | 47.56 | 47.71 | 4,463,846 | -0.03(-0.05%) |
Dec 28, 2016 | 48.12 | 48.20 | 47.65 | 47.74 | 6,549,616 | -0.43(-0.90%) |
Dec 27, 2016 | 48.28 | 48.62 | 48.13 | 48.17 | 4,940,556 | -0.13(-0.26%) |
Dec 23, 2016 | 48.30 | 48.30 | 48.30 | 0 | -0.08(-0.18%) | |
Dec 22, 2016 | 48.55 | 48.63 | 48.05 | 48.38 | 7,999,809 | -0.28(-0.57%) |
Dec 21, 2016 | 48.71 | 49.03 | 48.64 | 48.66 | 6,350,227 | -0.22(-0.45%) |
Dec 20, 2016 | 48.98 | 49.19 | 48.56 | 48.88 | 5,769,675 | +0.04(+0.09%) |
Dec 19, 2016 | 48.66 | 49.12 | 48.66 | 48.84 | 7,593,991 | -0.01(-0.02%) |
Dec 16, 2016 | 49.15 | 49.20 | 48.76 | 48.85 | 12,525,578 | -0.04(-0.09%) |
Dec 15, 2016 | 49.11 | 49.31 | 48.73 | 48.89 | 13,970,832 | -0.88(-1.77%) |
Dec 14, 2016 | 50.01 | 50.20 | 49.64 | 49.77 | 10,640,387 | -0.47(-0.94%) |
Dec 13, 2016 | 49.98 | 50.44 | 49.70 | 50.25 | 10,351,948 | +0.46(+0.92%) |
Dec 12, 2016 | 49.59 | 49.81 | 49.42 | 49.79 | 9,131,374 | +0.02(+0.03%) |
Dec 09, 2016 | 49.92 | 49.94 | 49.50 | 49.77 | 8,370,770 | +0.08(+0.17%) |
Dec 08, 2016 | 49.98 | 50.20 | 49.49 | 49.69 | 9,409,885 | -0.09(-0.19%) |
Dec 07, 2016 | 48.75 | 49.86 | 48.67 | 49.78 | 10,728,511 | +1.12(+2.30%) |
Dec 06, 2016 | 48.85 | 48.88 | 48.41 | 48.66 | 8,302,500 | -0.05(-0.10%) |
Dec 05, 2016 | 48.26 | 49.00 | 48.26 | 48.71 | 9,087,844 | +0.25(+0.51%) |
Dec 02, 2016 | 47.99 | 48.92 | 47.93 | 48.47 | 19,912,992 | -1.10(-2.22%) |