Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.42 | 46.51 | 45.83 | 45.89 | 7,559,903 | -0.47(-1.01%) |
Feb 27, 2017 | 46.26 | 46.38 | 45.80 | 46.36 | 8,240,453 | -0.02(-0.04%) |
Feb 24, 2017 | 46.31 | 46.44 | 45.85 | 46.38 | 8,872,047 | -0.02(-0.04%) |
Feb 23, 2017 | 46.99 | 47.33 | 46.13 | 46.40 | 7,039,540 | -0.41(-0.88%) |
Feb 22, 2017 | 46.88 | 47.01 | 46.41 | 46.81 | 4,720,866 | -0.07(-0.15%) |
Feb 21, 2017 | 46.97 | 47.17 | 46.66 | 46.88 | 6,997,101 | -0.02(-0.04%) |
Feb 17, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.84 | 46.85 | 46.31 | 46.54 | 7,238,131 | -0.31(-0.66%) |
Feb 15, 2017 | 46.65 | 47.57 | 46.26 | 46.85 | 13,875,925 | +1.20(+2.63%) |
Feb 14, 2017 | 45.61 | 45.76 | 44.95 | 45.65 | 7,671,633 | -0.18(-0.40%) |
Feb 13, 2017 | 45.20 | 46.16 | 45.12 | 45.83 | 7,171,793 | +0.73(+1.62%) |
Feb 10, 2017 | 45.36 | 45.38 | 44.88 | 45.10 | 5,813,773 | -0.06(-0.14%) |
Feb 09, 2017 | 44.04 | 45.36 | 44.06 | 45.16 | 7,945,704 | +1.13(+2.56%) |
Feb 08, 2017 | 44.18 | 44.22 | 43.70 | 44.04 | 5,834,368 | -0.05(-0.10%) |
Feb 07, 2017 | 44.35 | 44.80 | 44.02 | 44.08 | 7,932,866 | -0.10(-0.23%) |
Feb 06, 2017 | 44.08 | 44.57 | 43.88 | 44.18 | 7,824,906 | +0.41(+0.94%) |
Feb 03, 2017 | 43.51 | 43.94 | 43.40 | 43.77 | 6,152,088 | +0.39(+0.91%) |
Feb 02, 2017 | 42.65 | 43.63 | 42.55 | 43.38 | 9,607,261 | +0.11(+0.25%) |
Feb 01, 2017 | 43.47 | 43.73 | 43.07 | 43.27 | 9,146,871 | +0.02(+0.04%) |
Jan 31, 2017 | 43.75 | 43.79 | 42.64 | 43.25 | 13,675,040 | -0.39(-0.90%) |
Jan 30, 2017 | 44.81 | 44.81 | 43.52 | 43.64 | 13,903,694 | -1.86(-4.08%) |
Jan 27, 2017 | 46.69 | 46.80 | 45.38 | 45.50 | 7,484,285 | -1.10(-2.36%) |
Jan 26, 2017 | 46.41 | 47.19 | 46.29 | 46.60 | 9,726,566 | +0.65(+1.41%) |
Jan 25, 2017 | 45.77 | 46.17 | 45.60 | 45.95 | 8,843,468 | +0.69(+1.52%) |
Jan 24, 2017 | 44.78 | 45.56 | 44.70 | 45.26 | 6,988,494 | +0.61(+1.37%) |
Jan 23, 2017 | 46.03 | 46.17 | 44.65 | 44.65 | 9,554,500 | -1.58(-3.43%) |
Jan 20, 2017 | 45.57 | 46.27 | 45.51 | 46.23 | 8,435,025 | +0.73(+1.61%) |
Jan 19, 2017 | 46.03 | 46.23 | 45.43 | 45.50 | 7,658,697 | -0.55(-1.19%) |
Jan 18, 2017 | 45.90 | 46.51 | 45.58 | 46.05 | 7,728,829 | -0.03(-0.06%) |
Jan 17, 2017 | 46.68 | 46.89 | 45.95 | 46.08 | 8,166,423 | -0.82(-1.76%) |
Jan 13, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 46.97 | 47.61 | 45.47 | 46.59 | 15,602,158 | -0.50(-1.07%) |
Jan 11, 2017 | 47.11 | 47.37 | 46.37 | 47.09 | 10,903,484 | +0.47(+1.00%) |
Jan 10, 2017 | 45.71 | 47.01 | 45.65 | 46.63 | 9,216,374 | +1.14(+2.50%) |
Jan 09, 2017 | 45.28 | 45.93 | 45.24 | 45.49 | 5,823,649 | +0.01(+0.02%) |
Jan 06, 2017 | 45.58 | 46.05 | 45.06 | 45.48 | 7,561,550 | -0.05(-0.10%) |
Jan 05, 2017 | 46.15 | 46.40 | 45.32 | 45.53 | 6,340,753 | -0.89(-1.91%) |
Jan 04, 2017 | 45.86 | 46.63 | 45.77 | 46.42 | 8,627,055 | +1.12(+2.47%) |
Jan 03, 2017 | 45.20 | 45.90 | 45.02 | 45.30 | 5,922,778 | +0.27(+0.59%) |
Dec 30, 2016 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.35 | 45.64 | 45.05 | 45.14 | 3,657,230 | -0.18(-0.40%) |
Dec 28, 2016 | 46.10 | 46.20 | 45.27 | 45.33 | 4,937,338 | -0.78(-1.69%) |
Dec 27, 2016 | 45.73 | 46.33 | 45.71 | 46.11 | 3,676,143 | +0.43(+0.94%) |
Dec 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.48 | 46.55 | 45.46 | 45.59 | 5,906,326 | -1.03(-2.20%) |
Dec 21, 2016 | 46.40 | 46.83 | 46.19 | 46.62 | 4,453,966 | +0.15(+0.32%) |
Dec 20, 2016 | 46.17 | 46.83 | 46.16 | 46.47 | 6,745,127 | +0.31(+0.67%) |
Dec 19, 2016 | 45.98 | 46.45 | 45.95 | 46.16 | 5,459,573 | +0.24(+0.52%) |
Dec 16, 2016 | 46.71 | 47.15 | 45.86 | 45.92 | 10,966,055 | -0.31(-0.67%) |
Dec 15, 2016 | 46.22 | 47.36 | 46.17 | 46.23 | 11,249,053 | +0.62(+1.36%) |
Dec 14, 2016 | 45.65 | 46.31 | 45.39 | 45.61 | 10,435,137 | +0.15(+0.32%) |
Dec 13, 2016 | 45.79 | 46.42 | 45.43 | 45.46 | 9,613,322 | -0.28(-0.62%) |
Dec 12, 2016 | 46.72 | 47.00 | 45.71 | 45.75 | 9,445,061 | -1.66(-3.50%) |
Dec 09, 2016 | 47.61 | 48.30 | 46.93 | 47.41 | 9,313,610 | +0.39(+0.84%) |
Dec 08, 2016 | 46.78 | 47.53 | 46.27 | 47.01 | 10,363,986 | +0.23(+0.49%) |
Dec 07, 2016 | 45.26 | 46.99 | 45.03 | 46.78 | 11,652,085 | +1.53(+3.38%) |
Dec 06, 2016 | 44.14 | 45.31 | 44.05 | 45.25 | 9,985,942 | +1.47(+3.37%) |
Dec 05, 2016 | 44.41 | 44.69 | 43.56 | 43.78 | 10,091,948 | -0.45(-1.01%) |
Dec 02, 2016 | 44.24 | 44.81 | 43.84 | 44.23 | 9,688,922 | +0.49(+1.13%) |