Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.14 | 51.49 | 50.98 | 51.35 | 5,102,146 | +0.21(+0.40%) |
Feb 27, 2017 | 51.42 | 51.46 | 51.00 | 51.14 | 4,044,757 | -0.34(-0.67%) |
Feb 24, 2017 | 50.75 | 51.54 | 50.72 | 51.49 | 5,339,551 | +0.87(+1.73%) |
Feb 23, 2017 | 50.26 | 50.67 | 50.08 | 50.61 | 2,982,279 | +0.54(+1.07%) |
Feb 22, 2017 | 49.59 | 50.15 | 49.47 | 50.08 | 3,202,958 | +0.42(+0.85%) |
Feb 21, 2017 | 49.06 | 49.74 | 48.88 | 49.65 | 2,696,160 | +0.50(+1.01%) |
Feb 17, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.31(+0.64%) | |
Feb 16, 2017 | 48.60 | 48.86 | 48.54 | 48.84 | 2,465,311 | +0.31(+0.65%) |
Feb 15, 2017 | 48.25 | 48.56 | 48.07 | 48.53 | 2,697,133 | +0.02(+0.03%) |
Feb 14, 2017 | 48.80 | 48.87 | 48.27 | 48.51 | 2,893,832 | -0.40(-0.82%) |
Feb 13, 2017 | 49.05 | 49.15 | 48.65 | 48.91 | 2,854,797 | -0.12(-0.25%) |
Feb 10, 2017 | 48.57 | 49.13 | 48.54 | 49.03 | 3,168,975 | +0.41(+0.84%) |
Feb 09, 2017 | 48.92 | 49.09 | 48.58 | 48.63 | 3,282,744 | -0.29(-0.60%) |
Feb 08, 2017 | 48.55 | 49.09 | 48.55 | 48.92 | 2,369,799 | +0.35(+0.73%) |
Feb 07, 2017 | 48.60 | 48.63 | 48.28 | 48.57 | 2,044,106 | +0.08(+0.17%) |
Feb 06, 2017 | 48.81 | 48.93 | 48.41 | 48.48 | 2,292,276 | -0.16(-0.33%) |
Feb 03, 2017 | 48.45 | 48.88 | 48.35 | 48.64 | 3,012,964 | +0.19(+0.39%) |
Feb 02, 2017 | 47.94 | 48.47 | 47.84 | 48.45 | 2,373,071 | +0.52(+1.09%) |
Feb 01, 2017 | 48.30 | 48.47 | 47.87 | 47.93 | 3,658,993 | -0.74(-1.51%) |
Jan 31, 2017 | 47.97 | 48.70 | 47.82 | 48.66 | 3,570,309 | +0.65(+1.34%) |
Jan 30, 2017 | 47.94 | 48.14 | 47.69 | 48.02 | 2,981,595 | +0.18(+0.38%) |
Jan 27, 2017 | 47.69 | 47.89 | 47.46 | 47.84 | 3,340,200 | +0.25(+0.53%) |
Jan 26, 2017 | 47.48 | 47.72 | 47.21 | 47.59 | 3,320,139 | +0.08(+0.18%) |
Jan 25, 2017 | 47.62 | 47.73 | 47.41 | 47.50 | 3,049,193 | -0.19(-0.40%) |
Jan 24, 2017 | 47.59 | 47.78 | 47.49 | 47.69 | 2,713,126 | +0.05(+0.11%) |
Jan 23, 2017 | 47.79 | 47.97 | 47.59 | 47.64 | 1,734,685 | -0.15(-0.32%) |
Jan 20, 2017 | 47.78 | 47.97 | 47.47 | 47.79 | 2,652,427 | +0.16(+0.34%) |
Jan 19, 2017 | 48.00 | 48.17 | 47.51 | 47.63 | 3,459,824 | -0.58(-1.20%) |
Jan 18, 2017 | 48.26 | 48.56 | 48.16 | 48.21 | 2,479,841 | -0.27(-0.55%) |
Jan 17, 2017 | 48.20 | 48.64 | 48.09 | 48.47 | 2,245,457 | +0.44(+0.92%) |
Jan 13, 2017 | 48.03 | 48.03 | 48.03 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 47.83 | 48.16 | 47.71 | 48.08 | 2,817,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.26 | 48.00 | 47.19 | 48.00 | 3,841,707 | +0.81(+1.71%) |
Jan 10, 2017 | 47.54 | 47.63 | 46.96 | 47.19 | 2,694,335 | -0.14(-0.31%) |
Jan 09, 2017 | 47.83 | 48.11 | 47.25 | 47.34 | 3,135,452 | -0.63(-1.31%) |
Jan 06, 2017 | 47.78 | 48.09 | 47.65 | 47.97 | 2,329,855 | -0.04(-0.08%) |
Jan 05, 2017 | 47.88 | 48.19 | 47.41 | 48.00 | 5,114,101 | +0.26(+0.54%) |
Jan 04, 2017 | 47.79 | 48.17 | 47.61 | 47.75 | 2,800,153 | +0.07(+0.14%) |
Jan 03, 2017 | 47.87 | 47.88 | 47.36 | 47.68 | 2,559,356 | -0.15(-0.32%) |
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.24(-0.51%) | |
Dec 29, 2016 | 47.62 | 48.15 | 47.48 | 48.07 | 1,985,511 | +0.68(+1.43%) |
Dec 28, 2016 | 47.93 | 47.95 | 47.33 | 47.40 | 1,976,972 | -0.56(-1.17%) |
Dec 27, 2016 | 47.84 | 48.06 | 47.70 | 47.96 | 1,640,790 | -0.03(-0.06%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.05(-0.11%) | |
Dec 22, 2016 | 47.71 | 48.15 | 47.63 | 48.04 | 2,821,073 | +0.33(+0.70%) |
Dec 21, 2016 | 47.90 | 48.16 | 47.70 | 47.71 | 1,982,451 | -0.31(-0.65%) |
Dec 20, 2016 | 47.83 | 48.13 | 47.65 | 48.02 | 3,355,366 | +0.21(+0.43%) |
Dec 19, 2016 | 47.94 | 48.01 | 47.46 | 47.81 | 2,647,820 | +0.10(+0.21%) |
Dec 16, 2016 | 47.30 | 47.74 | 47.10 | 47.71 | 5,220,915 | +0.53(+1.13%) |
Dec 15, 2016 | 46.58 | 47.21 | 46.36 | 47.18 | 3,015,423 | +0.31(+0.66%) |
Dec 14, 2016 | 47.87 | 48.17 | 46.77 | 46.87 | 4,904,843 | -0.77(-1.61%) |
Dec 13, 2016 | 47.11 | 47.69 | 47.06 | 47.64 | 3,783,158 | +0.58(+1.23%) |
Dec 12, 2016 | 46.32 | 47.17 | 46.25 | 47.06 | 3,426,876 | +0.73(+1.57%) |
Dec 09, 2016 | 45.81 | 46.33 | 45.77 | 46.33 | 3,066,352 | +0.62(+1.35%) |
Dec 08, 2016 | 45.44 | 45.85 | 45.09 | 45.72 | 3,787,760 | -0.05(-0.12%) |
Dec 07, 2016 | 45.38 | 45.84 | 45.17 | 45.77 | 3,218,076 | +0.59(+1.31%) |
Dec 06, 2016 | 45.12 | 45.31 | 44.83 | 45.18 | 4,401,180 | +0.21(+0.46%) |
Dec 05, 2016 | 44.39 | 44.99 | 43.98 | 44.97 | 4,476,065 | +0.38(+0.85%) |
Dec 02, 2016 | 44.54 | 44.95 | 44.31 | 44.59 | 2,803,876 | +0.41(+0.93%) |