Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.38 | 52.52 | 51.72 | 51.85 | 1,392,124 | -0.51(-0.97%) |
Feb 27, 2017 | 52.57 | 52.66 | 52.26 | 52.36 | 1,529,270 | -0.12(-0.24%) |
Feb 24, 2017 | 52.01 | 52.51 | 51.94 | 52.48 | 1,038,472 | +0.13(+0.26%) |
Feb 23, 2017 | 53.15 | 53.30 | 52.03 | 52.35 | 1,843,681 | -0.79(-1.48%) |
Feb 22, 2017 | 52.76 | 53.15 | 52.60 | 53.14 | 2,638,336 | +0.15(+0.29%) |
Feb 21, 2017 | 52.34 | 53.01 | 52.23 | 52.98 | 6,266,010 | +0.62(+1.19%) |
Feb 17, 2017 | 52.36 | 52.36 | 52.36 | 0 | +0.12(+0.24%) | |
Feb 16, 2017 | 52.19 | 52.29 | 51.80 | 52.24 | 1,835,491 | +0.09(+0.17%) |
Feb 15, 2017 | 51.88 | 52.26 | 51.51 | 52.15 | 2,089,793 | +0.67(+1.31%) |
Feb 14, 2017 | 51.38 | 51.52 | 51.11 | 51.48 | 2,240,923 | -0.09(-0.17%) |
Feb 13, 2017 | 51.64 | 51.77 | 51.41 | 51.56 | 1,812,860 | +0.14(+0.28%) |
Feb 10, 2017 | 51.15 | 51.54 | 50.98 | 51.42 | 1,782,232 | +0.37(+0.73%) |
Feb 09, 2017 | 50.50 | 51.34 | 50.41 | 51.04 | 1,926,355 | +0.75(+1.49%) |
Feb 08, 2017 | 49.68 | 50.42 | 49.30 | 50.29 | 2,465,234 | +0.64(+1.30%) |
Feb 07, 2017 | 49.97 | 50.79 | 49.28 | 49.65 | 4,975,934 | +0.02(+0.04%) |
Feb 06, 2017 | 49.36 | 49.95 | 49.18 | 49.63 | 4,009,300 | +0.14(+0.29%) |
Feb 03, 2017 | 49.40 | 49.67 | 49.07 | 49.49 | 2,151,795 | +0.45(+0.92%) |
Feb 02, 2017 | 48.79 | 49.07 | 48.46 | 49.04 | 1,067,022 | -0.05(-0.10%) |
Feb 01, 2017 | 49.33 | 49.54 | 48.67 | 49.08 | 1,775,814 | -0.01(-0.02%) |
Jan 31, 2017 | 49.36 | 49.44 | 48.85 | 49.09 | 1,757,183 | -0.28(-0.56%) |
Jan 30, 2017 | 49.78 | 50.00 | 48.94 | 49.37 | 1,531,064 | -0.40(-0.81%) |
Jan 27, 2017 | 50.13 | 50.37 | 49.60 | 49.78 | 1,398,618 | -0.36(-0.71%) |
Jan 26, 2017 | 50.32 | 50.75 | 49.95 | 50.13 | 1,956,895 | -0.21(-0.42%) |
Jan 25, 2017 | 49.59 | 50.37 | 49.49 | 50.34 | 2,100,709 | +1.17(+2.38%) |
Jan 24, 2017 | 48.75 | 49.33 | 48.51 | 49.17 | 1,067,907 | +0.69(+1.43%) |
Jan 23, 2017 | 48.64 | 48.98 | 48.09 | 48.48 | 1,387,344 | -0.34(-0.69%) |
Jan 20, 2017 | 48.95 | 49.17 | 48.64 | 48.81 | 1,274,322 | +0.12(+0.26%) |
Jan 19, 2017 | 48.91 | 49.17 | 48.45 | 48.69 | 1,754,728 | -0.03(-0.06%) |
Jan 18, 2017 | 48.41 | 48.78 | 48.22 | 48.72 | 2,113,764 | +0.41(+0.86%) |
Jan 17, 2017 | 48.56 | 48.67 | 47.97 | 48.31 | 1,412,659 | -0.37(-0.75%) |
Jan 13, 2017 | 48.67 | 48.67 | 48.67 | 0 | +0.21(+0.44%) | |
Jan 12, 2017 | 47.93 | 48.53 | 47.59 | 48.46 | 1,467,983 | +0.44(+0.92%) |
Jan 11, 2017 | 47.83 | 48.11 | 47.67 | 48.02 | 1,166,873 | +0.11(+0.22%) |
Jan 10, 2017 | 47.79 | 48.10 | 47.41 | 47.91 | 1,469,619 | +0.23(+0.48%) |
Jan 09, 2017 | 47.93 | 48.15 | 47.35 | 47.68 | 1,561,355 | -0.42(-0.88%) |
Jan 06, 2017 | 47.47 | 48.22 | 47.25 | 48.10 | 1,596,843 | +0.86(+1.81%) |
Jan 05, 2017 | 47.62 | 47.80 | 46.75 | 47.25 | 1,491,651 | -0.61(-1.26%) |
Jan 04, 2017 | 47.70 | 48.10 | 47.36 | 47.85 | 2,579,751 | +0.57(+1.20%) |
Jan 03, 2017 | 47.11 | 47.43 | 46.64 | 47.29 | 2,045,955 | +0.60(+1.28%) |
Dec 30, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 46.81 | 47.03 | 46.55 | 46.75 | 925,991 | -0.09(-0.18%) |
Dec 28, 2016 | 47.88 | 47.97 | 46.83 | 46.84 | 1,005,854 | -0.92(-1.93%) |
Dec 27, 2016 | 47.50 | 47.90 | 47.43 | 47.76 | 596,006 | +0.25(+0.53%) |
Dec 23, 2016 | 47.51 | 47.51 | 47.51 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 48.27 | 48.40 | 47.42 | 47.48 | 1,203,065 | +0.12(+0.24%) |
Dec 21, 2016 | 47.42 | 47.74 | 47.09 | 47.36 | 1,371,507 | -0.16(-0.34%) |
Dec 20, 2016 | 47.34 | 47.60 | 47.18 | 47.53 | 1,007,906 | +0.32(+0.67%) |
Dec 19, 2016 | 47.27 | 47.46 | 46.96 | 47.21 | 1,433,536 | -0.04(-0.08%) |
Dec 16, 2016 | 47.88 | 48.02 | 47.22 | 47.25 | 2,915,654 | -0.66(-1.38%) |
Dec 15, 2016 | 47.80 | 48.14 | 47.62 | 47.91 | 2,053,848 | +0.05(+0.10%) |
Dec 14, 2016 | 48.06 | 48.45 | 47.84 | 47.86 | 2,594,802 | -0.44(-0.92%) |
Dec 13, 2016 | 48.72 | 48.86 | 48.23 | 48.31 | 1,939,422 | -0.35(-0.71%) |
Dec 12, 2016 | 48.88 | 49.25 | 48.45 | 48.65 | 2,106,285 | -0.22(-0.45%) |
Dec 09, 2016 | 49.04 | 49.20 | 48.65 | 48.87 | 1,650,869 | -0.17(-0.35%) |
Dec 08, 2016 | 48.85 | 49.22 | 48.57 | 49.05 | 2,871,978 | +0.19(+0.39%) |
Dec 07, 2016 | 47.85 | 49.00 | 47.54 | 48.85 | 4,011,231 | +1.28(+2.69%) |
Dec 06, 2016 | 46.58 | 47.59 | 46.48 | 47.58 | 4,525,737 | +0.90(+1.93%) |
Dec 05, 2016 | 46.28 | 46.93 | 46.27 | 46.67 | 2,495,923 | +0.63(+1.38%) |
Dec 02, 2016 | 47.37 | 47.45 | 46.02 | 46.04 | 3,309,070 | -1.33(-2.81%) |