Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.94 | 44.13 | 43.83 | 43.91 | 4,519,403 | -0.11(-0.25%) |
Feb 27, 2017 | 44.18 | 44.33 | 43.94 | 44.02 | 2,510,736 | -0.29(-0.66%) |
Feb 24, 2017 | 44.03 | 44.47 | 44.00 | 44.31 | 2,980,278 | +0.26(+0.59%) |
Feb 23, 2017 | 44.01 | 44.16 | 43.83 | 44.05 | 2,681,301 | +0.12(+0.27%) |
Feb 22, 2017 | 43.81 | 43.97 | 43.75 | 43.93 | 3,214,643 | -0.05(-0.11%) |
Feb 21, 2017 | 43.73 | 44.03 | 43.73 | 43.98 | 3,574,623 | +0.38(+0.88%) |
Feb 17, 2017 | 43.60 | 43.60 | 43.60 | 0 | -0.23(-0.53%) | |
Feb 16, 2017 | 43.93 | 43.97 | 43.66 | 43.83 | 4,285,883 | -0.10(-0.23%) |
Feb 15, 2017 | 43.82 | 44.03 | 43.49 | 43.93 | 5,236,304 | +0.02(+0.04%) |
Feb 14, 2017 | 43.89 | 43.99 | 43.67 | 43.92 | 4,643,424 | -0.07(-0.15%) |
Feb 13, 2017 | 43.83 | 44.10 | 43.76 | 43.98 | 6,684,225 | +0.16(+0.36%) |
Feb 10, 2017 | 43.47 | 43.89 | 43.33 | 43.83 | 4,173,375 | +0.31(+0.71%) |
Feb 09, 2017 | 43.17 | 43.53 | 43.10 | 43.52 | 4,492,649 | +0.35(+0.81%) |
Feb 08, 2017 | 43.35 | 43.42 | 43.03 | 43.17 | 4,151,813 | -0.33(-0.77%) |
Feb 07, 2017 | 43.48 | 44.16 | 43.17 | 43.50 | 8,910,591 | +0.86(+2.01%) |
Feb 06, 2017 | 44.31 | 44.32 | 41.56 | 42.64 | 11,392,340 | -1.12(-2.55%) |
Feb 03, 2017 | 43.80 | 44.03 | 43.48 | 43.76 | 5,459,026 | +0.13(+0.31%) |
Feb 02, 2017 | 43.70 | 43.89 | 43.46 | 43.63 | 4,680,774 | +0.27(+0.63%) |
Feb 01, 2017 | 43.46 | 43.83 | 43.34 | 43.35 | 4,140,820 | -0.34(-0.78%) |
Jan 31, 2017 | 43.92 | 44.11 | 43.65 | 43.69 | 5,712,996 | -0.23(-0.53%) |
Jan 30, 2017 | 43.88 | 44.08 | 43.68 | 43.93 | 4,793,551 | +0.03(+0.08%) |
Jan 27, 2017 | 44.28 | 44.34 | 43.86 | 43.89 | 3,828,996 | -0.27(-0.62%) |
Jan 26, 2017 | 44.27 | 44.31 | 43.96 | 44.17 | 4,879,440 | -0.02(-0.04%) |
Jan 25, 2017 | 44.63 | 44.87 | 44.15 | 44.18 | 3,143,321 | -0.39(-0.88%) |
Jan 24, 2017 | 44.71 | 44.88 | 44.39 | 44.58 | 4,420,640 | +0.00(+0.00%) |
Jan 23, 2017 | 44.81 | 44.81 | 44.43 | 44.58 | 3,079,098 | -0.24(-0.54%) |
Jan 20, 2017 | 44.87 | 45.20 | 44.69 | 44.82 | 4,550,536 | +0.16(+0.35%) |
Jan 19, 2017 | 46.09 | 46.10 | 44.57 | 44.66 | 7,813,744 | -1.36(-2.95%) |
Jan 18, 2017 | 45.81 | 46.05 | 45.63 | 46.02 | 4,097,543 | +0.31(+0.67%) |
Jan 17, 2017 | 45.52 | 45.91 | 45.47 | 45.71 | 3,128,361 | -0.07(-0.16%) |
Jan 13, 2017 | 45.78 | 45.78 | 45.78 | 0 | +0.06(+0.13%) | |
Jan 12, 2017 | 45.91 | 46.05 | 45.53 | 45.72 | 2,836,763 | -0.32(-0.71%) |
Jan 11, 2017 | 45.95 | 46.14 | 45.73 | 46.05 | 3,441,591 | -0.03(-0.07%) |
Jan 10, 2017 | 46.27 | 46.35 | 45.93 | 46.08 | 3,521,380 | -0.29(-0.63%) |
Jan 09, 2017 | 46.22 | 46.60 | 46.19 | 46.37 | 4,722,609 | +0.25(+0.54%) |
Jan 06, 2017 | 45.69 | 46.36 | 45.62 | 46.12 | 5,735,124 | +0.32(+0.71%) |
Jan 05, 2017 | 45.72 | 46.06 | 45.72 | 45.80 | 4,357,800 | -0.15(-0.33%) |
Jan 04, 2017 | 45.57 | 46.08 | 45.57 | 45.95 | 3,586,042 | +0.42(+0.91%) |
Jan 03, 2017 | 45.80 | 46.07 | 45.09 | 45.53 | 4,682,457 | -0.31(-0.67%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.46(-0.98%) | |
Dec 29, 2016 | 46.23 | 46.44 | 46.07 | 46.29 | 2,037,758 | +0.16(+0.34%) |
Dec 28, 2016 | 46.50 | 46.63 | 46.02 | 46.14 | 2,141,393 | -0.36(-0.78%) |
Dec 27, 2016 | 46.70 | 46.85 | 46.39 | 46.50 | 1,866,427 | -0.05(-0.11%) |
Dec 23, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 46.63 | 46.82 | 46.27 | 46.57 | 2,971,299 | -0.01(-0.02%) |
Dec 21, 2016 | 46.77 | 47.01 | 46.58 | 46.58 | 2,150,555 | -0.17(-0.37%) |
Dec 20, 2016 | 46.96 | 47.11 | 46.63 | 46.75 | 3,084,956 | -0.12(-0.25%) |
Dec 19, 2016 | 46.57 | 47.25 | 46.45 | 46.87 | 3,942,034 | +0.21(+0.44%) |
Dec 16, 2016 | 46.33 | 46.98 | 46.33 | 46.66 | 8,301,963 | +0.34(+0.73%) |
Dec 15, 2016 | 45.91 | 46.44 | 45.81 | 46.32 | 4,035,436 | +0.36(+0.79%) |
Dec 14, 2016 | 46.14 | 46.29 | 45.81 | 45.96 | 4,013,269 | -0.09(-0.20%) |
Dec 13, 2016 | 45.82 | 46.36 | 45.73 | 46.05 | 5,184,049 | +0.50(+1.09%) |
Dec 12, 2016 | 45.60 | 46.00 | 45.44 | 45.55 | 3,523,169 | -0.11(-0.24%) |
Dec 09, 2016 | 45.33 | 45.77 | 44.81 | 45.66 | 3,992,901 | +0.68(+1.51%) |
Dec 08, 2016 | 45.04 | 45.21 | 44.80 | 44.98 | 3,718,766 | -0.17(-0.37%) |
Dec 07, 2016 | 44.71 | 45.30 | 44.59 | 45.14 | 3,935,857 | +0.48(+1.08%) |
Dec 06, 2016 | 44.66 | 44.78 | 44.27 | 44.66 | 3,359,860 | +0.39(+0.88%) |
Dec 05, 2016 | 44.38 | 44.64 | 44.18 | 44.27 | 4,202,650 | -0.09(-0.21%) |
Dec 02, 2016 | 44.29 | 44.80 | 44.27 | 44.37 | 4,785,555 | +0.41(+0.92%) |