Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.33 | 53.55 | 52.62 | 53.29 | 693,016 | -0.15(-0.27%) |
Feb 27, 2017 | 53.70 | 53.90 | 53.24 | 53.44 | 734,439 | -0.22(-0.40%) |
Feb 24, 2017 | 53.57 | 53.82 | 52.57 | 53.66 | 544,408 | -0.30(-0.55%) |
Feb 23, 2017 | 54.36 | 54.47 | 53.74 | 53.96 | 719,226 | -0.18(-0.33%) |
Feb 22, 2017 | 53.92 | 54.66 | 53.88 | 54.14 | 932,377 | -0.10(-0.18%) |
Feb 21, 2017 | 53.70 | 54.37 | 53.63 | 54.23 | 1,404,056 | +0.60(+1.12%) |
Feb 17, 2017 | 53.63 | 53.63 | 53.63 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.35 | 53.69 | 52.99 | 53.18 | 792,321 | +0.00(+0.01%) |
Feb 15, 2017 | 52.84 | 53.24 | 52.64 | 53.18 | 918,481 | +0.13(+0.25%) |
Feb 14, 2017 | 53.01 | 53.17 | 52.54 | 53.04 | 861,469 | -0.07(-0.13%) |
Feb 13, 2017 | 52.45 | 53.32 | 52.21 | 53.11 | 937,632 | +0.86(+1.65%) |
Feb 10, 2017 | 52.01 | 52.44 | 51.75 | 52.25 | 534,753 | +0.34(+0.66%) |
Feb 09, 2017 | 51.82 | 52.03 | 51.42 | 51.91 | 786,754 | +0.11(+0.21%) |
Feb 08, 2017 | 51.78 | 51.86 | 51.34 | 51.80 | 509,535 | +0.04(+0.07%) |
Feb 07, 2017 | 51.71 | 52.04 | 51.54 | 51.76 | 647,794 | -0.04(-0.08%) |
Feb 06, 2017 | 52.05 | 52.20 | 51.63 | 51.80 | 589,916 | -0.46(-0.88%) |
Feb 03, 2017 | 50.89 | 52.48 | 50.89 | 52.26 | 725,811 | +0.48(+0.92%) |
Feb 02, 2017 | 52.41 | 52.44 | 51.66 | 51.79 | 1,178,877 | -0.78(-1.49%) |
Feb 01, 2017 | 52.42 | 52.77 | 51.94 | 52.57 | 1,620,105 | +0.16(+0.31%) |
Jan 31, 2017 | 52.36 | 52.72 | 51.81 | 52.41 | 1,418,895 | +0.32(+0.62%) |
Jan 30, 2017 | 51.87 | 52.14 | 51.16 | 52.08 | 1,960,632 | -0.27(-0.51%) |
Jan 27, 2017 | 52.03 | 53.62 | 52.03 | 52.35 | 2,836,347 | +1.17(+2.29%) |
Jan 26, 2017 | 51.03 | 51.33 | 50.77 | 51.18 | 1,686,600 | -0.10(-0.20%) |
Jan 25, 2017 | 50.06 | 51.29 | 50.01 | 51.28 | 2,368,899 | +1.18(+2.35%) |
Jan 24, 2017 | 49.08 | 50.18 | 48.47 | 50.11 | 1,473,728 | +1.23(+2.52%) |
Jan 23, 2017 | 48.66 | 48.89 | 48.21 | 48.88 | 1,102,100 | +0.44(+0.92%) |
Jan 20, 2017 | 48.40 | 48.67 | 48.18 | 48.43 | 843,700 | +0.10(+0.21%) |
Jan 19, 2017 | 48.62 | 48.73 | 48.10 | 48.33 | 1,105,866 | -0.30(-0.62%) |
Jan 18, 2017 | 48.87 | 49.21 | 48.49 | 48.63 | 864,510 | -0.22(-0.45%) |
Jan 17, 2017 | 48.69 | 49.15 | 48.01 | 48.85 | 893,719 | -0.15(-0.30%) |
Jan 13, 2017 | 48.99 | 48.99 | 48.99 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 48.88 | 48.94 | 48.27 | 48.87 | 847,321 | +0.04(+0.07%) |
Jan 11, 2017 | 48.80 | 48.84 | 48.45 | 48.83 | 765,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.02 | 49.24 | 48.60 | 48.84 | 675,869 | +0.04(+0.07%) |
Jan 09, 2017 | 49.02 | 49.13 | 48.68 | 48.80 | 766,085 | -0.41(-0.84%) |
Jan 06, 2017 | 49.00 | 49.39 | 48.78 | 49.21 | 471,004 | +0.15(+0.31%) |
Jan 05, 2017 | 48.66 | 49.08 | 48.50 | 49.06 | 1,487,206 | +0.21(+0.42%) |
Jan 04, 2017 | 48.28 | 49.07 | 47.98 | 48.86 | 1,631,786 | +0.81(+1.70%) |
Jan 03, 2017 | 48.61 | 48.62 | 47.62 | 48.04 | 1,142,366 | -0.07(-0.16%) |
Dec 30, 2016 | 48.12 | 48.12 | 48.12 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.17 | 48.49 | 48.12 | 48.47 | 695,162 | +0.30(+0.63%) |
Dec 28, 2016 | 49.28 | 49.28 | 48.12 | 48.17 | 1,252,329 | -0.71(-1.46%) |
Dec 27, 2016 | 48.43 | 48.98 | 48.30 | 48.88 | 1,084,291 | +0.44(+0.92%) |
Dec 23, 2016 | 48.44 | 48.44 | 48.44 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.17 | 48.17 | 47.37 | 47.72 | 1,281,360 | -0.53(-1.09%) |
Dec 21, 2016 | 48.31 | 48.49 | 48.02 | 48.25 | 1,885,995 | -0.12(-0.25%) |
Dec 20, 2016 | 48.36 | 48.69 | 48.25 | 48.37 | 1,460,094 | -0.13(-0.27%) |
Dec 19, 2016 | 48.43 | 48.54 | 47.41 | 48.51 | 2,303,688 | +0.03(+0.06%) |
Dec 16, 2016 | 49.62 | 49.88 | 48.47 | 48.47 | 3,404,812 | -1.16(-2.33%) |
Dec 15, 2016 | 49.11 | 49.83 | 48.96 | 49.63 | 1,600,865 | +0.29(+0.58%) |
Dec 14, 2016 | 50.46 | 50.74 | 49.21 | 49.35 | 1,684,301 | -1.08(-2.14%) |
Dec 13, 2016 | 50.60 | 50.83 | 49.83 | 50.42 | 1,645,357 | -0.10(-0.19%) |
Dec 12, 2016 | 51.49 | 51.58 | 50.46 | 50.52 | 1,490,454 | -0.89(-1.74%) |
Dec 09, 2016 | 50.73 | 51.45 | 50.58 | 51.42 | 1,474,478 | +0.77(+1.52%) |
Dec 08, 2016 | 50.63 | 50.68 | 50.30 | 50.64 | 1,253,092 | +0.15(+0.29%) |
Dec 07, 2016 | 49.37 | 50.64 | 49.37 | 50.50 | 1,463,835 | +1.11(+2.26%) |
Dec 06, 2016 | 48.94 | 49.41 | 48.82 | 49.39 | 1,164,713 | +0.37(+0.76%) |
Dec 05, 2016 | 48.84 | 49.31 | 48.58 | 49.01 | 1,837,139 | +0.52(+1.06%) |
Dec 02, 2016 | 48.53 | 49.02 | 48.23 | 48.50 | 1,193,979 | -0.09(-0.18%) |
Dec 01, 2016 | 49.94 | 50.01 | 48.40 | 48.58 | 1,795,997 | -1.03(-2.09%) |
Nov 30, 2016 | 50.62 | 50.72 | 49.50 | 49.62 | 1,962,218 | -0.76(-1.51%) |
Nov 29, 2016 | 49.51 | 50.63 | 48.34 | 50.38 | 1,435,702 | +0.63(+1.27%) |
Nov 28, 2016 | 50.49 | 50.77 | 49.61 | 49.75 | 1,436,763 | -0.76(-1.51%) |
Nov 25, 2016 | 50.49 | 50.78 | 50.28 | 50.51 | 349,862 | +0.15(+0.31%) |
Nov 23, 2016 | 50.36 | 50.36 | 50.36 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.44 | 49.90 | 49.12 | 49.82 | 1,114,631 | +0.60(+1.21%) |
Nov 21, 2016 | 48.78 | 49.30 | 48.78 | 49.22 | 1,005,560 | +0.47(+0.95%) |
Nov 18, 2016 | 47.94 | 48.82 | 47.94 | 48.76 | 1,039,412 | +0.79(+1.65%) |
Nov 17, 2016 | 47.86 | 48.44 | 47.59 | 47.97 | 1,424,845 | +0.07(+0.16%) |
Nov 16, 2016 | 47.27 | 47.93 | 47.26 | 47.89 | 923,529 | +0.36(+0.77%) |
Nov 15, 2016 | 46.88 | 47.72 | 46.87 | 47.53 | 835,944 | +0.04(+0.09%) |
Nov 14, 2016 | 47.27 | 47.57 | 47.00 | 47.48 | 1,412,353 | +0.30(+0.63%) |
Nov 11, 2016 | 47.39 | 47.73 | 46.87 | 47.18 | 1,544,703 | -0.27(-0.57%) |
Nov 10, 2016 | 47.89 | 48.80 | 47.25 | 47.46 | 1,888,849 | -0.30(-0.62%) |
Nov 09, 2016 | 49.36 | 50.04 | 46.29 | 47.75 | 4,804,638 | -2.69(-5.33%) |
Nov 08, 2016 | 49.81 | 50.49 | 49.53 | 50.44 | 1,097,243 | +0.62(+1.24%) |
Nov 07, 2016 | 50.26 | 50.51 | 49.66 | 49.83 | 1,485,983 | +0.24(+0.49%) |
Nov 04, 2016 | 49.14 | 50.18 | 48.69 | 49.58 | 988,091 | +0.35(+0.70%) |
Nov 03, 2016 | 48.80 | 49.31 | 48.58 | 49.24 | 817,706 | +0.51(+1.04%) |
Nov 02, 2016 | 48.86 | 49.19 | 48.57 | 48.73 | 1,114,608 | -0.21(-0.43%) |
Nov 01, 2016 | 49.14 | 49.19 | 48.48 | 48.94 | 932,181 | -0.08(-0.17%) |
Oct 31, 2016 | 49.28 | 49.30 | 48.89 | 49.02 | 852,108 | -0.10(-0.20%) |
Oct 28, 2016 | 49.06 | 49.68 | 48.78 | 49.12 | 1,025,567 | +0.01(+0.03%) |
Oct 27, 2016 | 49.24 | 49.26 | 48.47 | 49.11 | 1,208,001 | -0.00(-0.01%) |
Oct 26, 2016 | 48.75 | 49.29 | 48.22 | 49.11 | 1,496,611 | +0.26(+0.54%) |
Oct 25, 2016 | 49.63 | 49.63 | 48.64 | 48.85 | 1,836,846 | -0.78(-1.57%) |
Oct 24, 2016 | 49.66 | 50.24 | 49.02 | 49.63 | 2,254,073 | +0.54(+1.10%) |
Oct 21, 2016 | 49.19 | 49.23 | 48.61 | 49.09 | 1,717,929 | -0.19(-0.38%) |
Oct 20, 2016 | 49.41 | 49.91 | 49.18 | 49.28 | 1,295,992 | -0.32(-0.65%) |
Oct 19, 2016 | 50.00 | 50.19 | 49.44 | 49.60 | 1,836,659 | -0.40(-0.81%) |
Oct 18, 2016 | 50.37 | 50.42 | 49.64 | 50.00 | 943,898 | +0.18(+0.36%) |
Oct 17, 2016 | 49.88 | 50.06 | 49.69 | 49.82 | 1,159,710 | -0.25(-0.49%) |
Oct 14, 2016 | 50.27 | 50.51 | 49.80 | 50.07 | 954,150 | -0.03(-0.05%) |
Oct 13, 2016 | 49.56 | 50.33 | 49.06 | 50.09 | 1,040,643 | -0.03(-0.06%) |
Oct 12, 2016 | 49.60 | 50.22 | 49.22 | 50.12 | 986,249 | +0.56(+1.12%) |
Oct 11, 2016 | 50.91 | 51.08 | 49.35 | 49.57 | 1,568,541 | -1.49(-2.92%) |
Oct 10, 2016 | 51.70 | 52.13 | 50.98 | 51.06 | 997,930 | -0.39(-0.77%) |
Oct 07, 2016 | 51.81 | 52.23 | 51.15 | 51.45 | 1,782,076 | -0.28(-0.53%) |
Oct 06, 2016 | 50.64 | 51.76 | 50.64 | 51.73 | 2,186,734 | +0.85(+1.67%) |
Oct 05, 2016 | 49.76 | 50.97 | 49.59 | 50.88 | 1,683,223 | +1.12(+2.25%) |
Oct 04, 2016 | 50.43 | 50.87 | 49.65 | 49.76 | 1,747,474 | -0.86(-1.69%) |
Oct 03, 2016 | 50.85 | 50.85 | 50.61 | 50.62 | 11,056 | -0.78(-1.51%) |
Sep 30, 2016 | 51.39 | 51.39 | 51.39 | 51.39 | 2,203 | +0.11(+0.22%) |
Sep 29, 2016 | 51.33 | 51.82 | 50.89 | 51.28 | 1,994,319 | -0.57(-1.10%) |
Sep 28, 2016 | 51.58 | 52.51 | 51.58 | 51.85 | 16,245 | +0.30(+0.57%) |
Sep 27, 2016 | 51.87 | 52.04 | 51.46 | 51.55 | 1,713,866 | -0.21(-0.42%) |
Sep 26, 2016 | 51.81 | 52.14 | 51.09 | 51.77 | 2,421,381 | -0.11(-0.20%) |
Sep 23, 2016 | 53.49 | 53.99 | 51.68 | 51.87 | 4,617,630 | -1.79(-3.33%) |
Sep 22, 2016 | 54.55 | 54.72 | 53.41 | 53.66 | 3,202,124 | -0.44(-0.82%) |
Sep 21, 2016 | 54.06 | 54.85 | 53.98 | 54.10 | 3,384,401 | +0.08(+0.15%) |