Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.54 | 53.72 | 53.11 | 53.24 | 2,548,752 | -0.30(-0.56%) |
Feb 27, 2017 | 53.75 | 53.88 | 52.91 | 53.54 | 1,471,828 | -0.25(-0.47%) |
Feb 24, 2017 | 52.77 | 53.81 | 52.66 | 53.80 | 1,807,635 | +0.21(+0.40%) |
Feb 23, 2017 | 53.56 | 53.76 | 53.29 | 53.58 | 1,477,528 | +0.02(+0.04%) |
Feb 22, 2017 | 53.64 | 54.12 | 53.40 | 53.56 | 1,847,701 | +0.10(+0.18%) |
Feb 21, 2017 | 54.24 | 54.74 | 53.20 | 53.47 | 3,065,283 | -0.85(-1.57%) |
Feb 17, 2017 | 54.32 | 54.32 | 54.32 | 0 | +0.52(+0.97%) | |
Feb 16, 2017 | 53.44 | 53.82 | 52.99 | 53.80 | 2,502,011 | +0.52(+0.98%) |
Feb 15, 2017 | 52.64 | 53.47 | 52.58 | 53.27 | 3,691,589 | +0.50(+0.95%) |
Feb 14, 2017 | 50.91 | 52.80 | 50.90 | 52.77 | 4,853,426 | +1.96(+3.87%) |
Feb 13, 2017 | 49.85 | 50.84 | 49.59 | 50.81 | 3,748,191 | +0.99(+1.98%) |
Feb 10, 2017 | 49.82 | 50.99 | 49.62 | 49.82 | 8,587,934 | -2.30(-4.42%) |
Feb 09, 2017 | 51.43 | 52.34 | 51.27 | 52.12 | 3,014,743 | +0.92(+1.79%) |
Feb 08, 2017 | 51.74 | 51.91 | 50.99 | 51.20 | 3,637,548 | -0.65(-1.25%) |
Feb 07, 2017 | 52.31 | 52.31 | 51.56 | 51.85 | 3,316,625 | -0.44(-0.83%) |
Feb 06, 2017 | 51.74 | 52.32 | 51.51 | 52.29 | 3,028,849 | +0.38(+0.73%) |
Feb 03, 2017 | 51.69 | 51.98 | 50.46 | 51.91 | 4,498,053 | +0.04(+0.07%) |
Feb 02, 2017 | 52.05 | 52.34 | 51.58 | 51.87 | 4,411,691 | -0.23(-0.45%) |
Feb 01, 2017 | 51.86 | 52.16 | 51.59 | 52.10 | 2,841,722 | +0.15(+0.28%) |
Jan 31, 2017 | 51.05 | 52.00 | 51.05 | 51.96 | 2,177,710 | +0.74(+1.45%) |
Jan 30, 2017 | 51.20 | 51.27 | 50.86 | 51.21 | 2,108,438 | -0.08(-0.15%) |
Jan 27, 2017 | 50.86 | 51.34 | 50.61 | 51.29 | 1,657,851 | +0.57(+1.13%) |
Jan 26, 2017 | 50.56 | 50.77 | 50.24 | 50.72 | 2,053,919 | +0.15(+0.31%) |
Jan 25, 2017 | 49.66 | 50.59 | 49.66 | 50.56 | 1,934,477 | +1.02(+2.05%) |
Jan 24, 2017 | 49.26 | 49.66 | 48.69 | 49.55 | 1,939,538 | +0.42(+0.85%) |
Jan 23, 2017 | 50.17 | 50.17 | 48.86 | 49.13 | 2,236,546 | -1.04(-2.08%) |
Jan 20, 2017 | 50.08 | 50.26 | 49.30 | 50.18 | 2,831,958 | +0.22(+0.45%) |
Jan 19, 2017 | 50.33 | 50.33 | 49.65 | 49.95 | 2,242,339 | -0.63(-1.24%) |
Jan 18, 2017 | 51.09 | 51.15 | 50.24 | 50.58 | 3,530,808 | -0.24(-0.48%) |
Jan 17, 2017 | 49.65 | 50.88 | 49.41 | 50.83 | 4,423,457 | +1.15(+2.32%) |
Jan 13, 2017 | 49.67 | 49.67 | 49.67 | 0 | +0.04(+0.08%) | |
Jan 12, 2017 | 48.67 | 49.68 | 48.49 | 49.64 | 2,957,925 | +0.77(+1.58%) |
Jan 11, 2017 | 47.66 | 48.93 | 47.66 | 48.86 | 5,360,574 | +1.20(+2.52%) |
Jan 10, 2017 | 46.94 | 48.14 | 46.72 | 47.66 | 4,294,396 | +1.24(+2.67%) |
Jan 09, 2017 | 45.99 | 46.58 | 45.62 | 46.42 | 3,104,846 | +0.43(+0.93%) |
Jan 06, 2017 | 46.31 | 46.34 | 45.55 | 46.00 | 3,798,672 | -0.10(-0.21%) |
Jan 05, 2017 | 46.41 | 46.70 | 46.03 | 46.09 | 3,008,170 | -0.27(-0.58%) |
Jan 04, 2017 | 47.48 | 47.61 | 46.24 | 46.37 | 4,000,081 | -1.42(-2.98%) |
Jan 03, 2017 | 46.14 | 47.85 | 46.03 | 47.79 | 2,771,536 | +1.96(+4.29%) |
Dec 30, 2016 | 45.82 | 45.82 | 45.82 | 0 | -0.53(-1.15%) | |
Dec 29, 2016 | 45.92 | 46.56 | 45.92 | 46.36 | 1,380,205 | +0.44(+0.95%) |
Dec 28, 2016 | 46.71 | 46.82 | 45.85 | 45.92 | 1,658,841 | -0.78(-1.68%) |
Dec 27, 2016 | 46.49 | 47.21 | 46.48 | 46.70 | 1,474,016 | +0.23(+0.50%) |
Dec 23, 2016 | 46.47 | 46.47 | 46.47 | 0 | +0.22(+0.48%) | |
Dec 22, 2016 | 46.82 | 46.93 | 46.04 | 46.25 | 1,963,646 | -0.71(-1.50%) |
Dec 21, 2016 | 46.98 | 47.10 | 46.45 | 46.96 | 2,042,990 | +0.04(+0.08%) |
Dec 20, 2016 | 46.93 | 47.36 | 46.60 | 46.92 | 1,974,446 | -0.18(-0.39%) |
Dec 19, 2016 | 47.21 | 47.62 | 46.99 | 47.10 | 1,443,156 | -0.22(-0.47%) |
Dec 16, 2016 | 47.58 | 47.58 | 46.88 | 47.32 | 4,668,002 | -0.22(-0.47%) |
Dec 15, 2016 | 48.27 | 48.65 | 47.21 | 47.55 | 4,734,065 | +1.10(+2.37%) |
Dec 14, 2016 | 46.63 | 47.69 | 46.39 | 46.44 | 4,657,052 | -0.19(-0.41%) |
Dec 13, 2016 | 45.91 | 47.04 | 45.48 | 46.64 | 4,462,745 | -0.66(-1.39%) |
Dec 12, 2016 | 46.69 | 47.32 | 46.54 | 47.29 | 2,465,862 | +0.47(+1.01%) |
Dec 09, 2016 | 46.53 | 46.95 | 46.45 | 46.82 | 1,570,202 | +0.31(+0.67%) |
Dec 08, 2016 | 46.42 | 46.67 | 46.21 | 46.51 | 1,714,451 | +0.08(+0.17%) |
Dec 07, 2016 | 46.05 | 46.70 | 45.85 | 46.43 | 3,627,152 | +0.44(+0.95%) |
Dec 06, 2016 | 47.04 | 47.05 | 45.91 | 46.00 | 4,118,872 | -0.77(-1.65%) |
Dec 05, 2016 | 46.66 | 47.10 | 46.51 | 46.77 | 3,159,438 | +0.48(+1.04%) |
Dec 02, 2016 | 46.39 | 47.03 | 45.92 | 46.29 | 3,186,274 | -0.13(-0.27%) |