Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.84 | 52.15 | 51.70 | 51.88 | 747,635 | -0.22(-0.42%) |
Feb 27, 2017 | 51.85 | 52.11 | 51.85 | 52.10 | 385,673 | +0.13(+0.24%) |
Feb 24, 2017 | 52.10 | 52.13 | 51.77 | 51.98 | 330,895 | -0.44(-0.84%) |
Feb 23, 2017 | 52.49 | 52.52 | 52.05 | 52.42 | 311,593 | +0.09(+0.17%) |
Feb 22, 2017 | 51.87 | 52.36 | 51.82 | 52.33 | 440,301 | +0.25(+0.48%) |
Feb 21, 2017 | 51.74 | 52.09 | 51.59 | 52.08 | 420,650 | +0.55(+1.07%) |
Feb 17, 2017 | 51.53 | 51.53 | 51.53 | 0 | -0.06(-0.11%) | |
Feb 16, 2017 | 51.15 | 51.65 | 51.13 | 51.58 | 407,512 | +0.48(+0.94%) |
Feb 15, 2017 | 50.95 | 51.11 | 50.64 | 51.10 | 329,224 | +0.08(+0.16%) |
Feb 14, 2017 | 50.49 | 51.07 | 50.49 | 51.02 | 236,679 | +0.32(+0.63%) |
Feb 13, 2017 | 50.46 | 50.87 | 50.34 | 50.70 | 330,464 | +0.20(+0.40%) |
Feb 10, 2017 | 50.55 | 50.69 | 50.23 | 50.50 | 307,595 | +0.20(+0.39%) |
Feb 09, 2017 | 49.80 | 50.30 | 49.84 | 50.30 | 442,975 | +0.50(+1.00%) |
Feb 08, 2017 | 50.50 | 49.76 | 49.80 | 393,858 | -0.45(-0.90%) | |
Feb 07, 2017 | 50.35 | 50.57 | 50.00 | 50.26 | 430,857 | +0.07(+0.14%) |
Feb 06, 2017 | 50.05 | 50.34 | 49.76 | 50.18 | 538,999 | +0.09(+0.19%) |
Feb 03, 2017 | 50.47 | 50.96 | 49.98 | 50.09 | 876,314 | -0.08(-0.16%) |
Feb 02, 2017 | 49.28 | 50.23 | 49.28 | 50.17 | 935,167 | +2.44(+5.11%) |
Feb 01, 2017 | 47.57 | 48.12 | 47.44 | 47.73 | 420,929 | +0.20(+0.43%) |
Jan 31, 2017 | 47.70 | 47.89 | 47.27 | 47.53 | 496,824 | -0.14(-0.30%) |
Jan 30, 2017 | 47.72 | 47.77 | 47.40 | 47.67 | 313,879 | -0.33(-0.68%) |
Jan 27, 2017 | 48.40 | 48.55 | 47.94 | 48.00 | 320,445 | -0.39(-0.80%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.25 | 48.39 | 264,126 | -0.01(-0.02%) |
Jan 25, 2017 | 48.13 | 48.50 | 48.13 | 48.40 | 278,492 | +0.50(+1.04%) |
Jan 24, 2017 | 47.58 | 48.07 | 47.55 | 47.90 | 443,631 | +0.54(+1.14%) |
Jan 23, 2017 | 47.58 | 47.72 | 47.35 | 47.36 | 263,347 | -0.23(-0.49%) |
Jan 20, 2017 | 47.72 | 47.96 | 47.51 | 47.59 | 304,296 | -0.02(-0.05%) |
Jan 19, 2017 | 47.99 | 48.12 | 47.20 | 47.61 | 417,885 | -0.23(-0.48%) |
Jan 18, 2017 | 47.82 | 48.20 | 47.69 | 47.84 | 326,352 | +0.24(+0.50%) |
Jan 17, 2017 | 47.75 | 47.99 | 47.54 | 47.61 | 436,040 | -0.60(-1.24%) |
Jan 13, 2017 | 48.20 | 48.20 | 48.20 | 0 | +0.22(+0.46%) | |
Jan 12, 2017 | 48.33 | 48.33 | 47.58 | 47.98 | 290,155 | -0.41(-0.84%) |
Jan 11, 2017 | 47.93 | 48.39 | 47.79 | 48.39 | 540,097 | +0.50(+1.05%) |
Jan 10, 2017 | 47.83 | 48.31 | 47.72 | 47.89 | 337,919 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.32 | 47.68 | 47.68 | 287,185 | -0.60(-1.24%) |
Jan 06, 2017 | 48.26 | 48.44 | 48.17 | 48.28 | 277,826 | +0.00(+0.00%) |
Jan 05, 2017 | 48.78 | 48.87 | 48.09 | 48.28 | 386,375 | -0.52(-1.06%) |
Jan 04, 2017 | 48.45 | 49.04 | 48.45 | 48.79 | 618,064 | +0.51(+1.05%) |
Jan 03, 2017 | 48.66 | 48.79 | 48.09 | 48.29 | 382,245 | -0.14(-0.30%) |
Dec 30, 2016 | 48.43 | 48.43 | 48.43 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 48.24 | 48.42 | 48.03 | 48.39 | 284,116 | +0.20(+0.42%) |
Dec 28, 2016 | 48.37 | 48.40 | 48.14 | 48.19 | 324,184 | -0.02(-0.05%) |
Dec 27, 2016 | 48.16 | 48.39 | 48.11 | 48.21 | 217,136 | +0.05(+0.10%) |
Dec 23, 2016 | 48.16 | 48.16 | 48.16 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 47.96 | 48.11 | 47.74 | 48.11 | 248,049 | +0.10(+0.21%) |
Dec 21, 2016 | 48.16 | 48.20 | 47.93 | 48.01 | 344,675 | -0.12(-0.25%) |
Dec 20, 2016 | 48.00 | 48.14 | 47.86 | 48.14 | 413,063 | +0.27(+0.56%) |
Dec 19, 2016 | 47.65 | 48.09 | 47.48 | 47.87 | 397,876 | +0.35(+0.74%) |
Dec 16, 2016 | 47.31 | 47.67 | 47.17 | 47.51 | 1,905,211 | +0.45(+0.95%) |
Dec 15, 2016 | 46.99 | 47.28 | 46.91 | 47.07 | 312,864 | +0.05(+0.11%) |
Dec 14, 2016 | 47.27 | 47.54 | 46.86 | 47.02 | 437,409 | -0.24(-0.50%) |
Dec 13, 2016 | 47.42 | 47.51 | 47.04 | 47.26 | 314,335 | -0.03(-0.06%) |
Dec 12, 2016 | 47.43 | 47.52 | 47.11 | 47.28 | 408,438 | +0.01(+0.02%) |
Dec 09, 2016 | 46.95 | 47.27 | 46.76 | 47.27 | 383,322 | +0.35(+0.75%) |
Dec 08, 2016 | 46.70 | 46.96 | 46.19 | 46.92 | 754,007 | +0.34(+0.72%) |
Dec 07, 2016 | 46.50 | 46.65 | 46.20 | 46.59 | 594,378 | +0.39(+0.84%) |
Dec 06, 2016 | 45.71 | 46.21 | 45.57 | 46.19 | 479,410 | +0.58(+1.28%) |
Dec 05, 2016 | 45.49 | 45.62 | 45.37 | 45.61 | 357,309 | +0.40(+0.89%) |
Dec 02, 2016 | 45.11 | 45.50 | 45.11 | 45.21 | 551,302 | -0.34(-0.74%) |