Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.96 | 51.41 | 50.42 | 50.50 | 831,069 | -0.82(-1.60%) |
Feb 27, 2017 | 51.01 | 51.54 | 50.92 | 51.32 | 532,577 | +0.15(+0.29%) |
Feb 24, 2017 | 50.47 | 51.17 | 50.34 | 51.17 | 548,749 | +0.39(+0.77%) |
Feb 23, 2017 | 52.18 | 52.37 | 50.73 | 50.78 | 1,730,693 | -1.46(-2.79%) |
Feb 22, 2017 | 52.45 | 52.64 | 52.17 | 52.24 | 1,201,793 | -0.31(-0.58%) |
Feb 21, 2017 | 53.13 | 53.13 | 52.27 | 52.55 | 1,459,526 | -0.50(-0.94%) |
Feb 17, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 53.43 | 53.43 | 52.64 | 52.89 | 954,803 | -0.56(-1.04%) |
Feb 15, 2017 | 52.99 | 53.45 | 52.83 | 53.45 | 662,985 | +0.19(+0.36%) |
Feb 14, 2017 | 53.12 | 53.28 | 52.89 | 53.26 | 754,984 | +0.07(+0.12%) |
Feb 13, 2017 | 53.67 | 53.80 | 53.18 | 53.19 | 923,356 | -0.36(-0.67%) |
Feb 10, 2017 | 53.38 | 53.59 | 52.97 | 53.55 | 668,866 | +0.35(+0.65%) |
Feb 09, 2017 | 53.28 | 53.35 | 52.81 | 53.20 | 2,352,589 | +0.19(+0.36%) |
Feb 08, 2017 | 52.95 | 53.18 | 52.61 | 53.01 | 1,250,547 | +0.08(+0.16%) |
Feb 07, 2017 | 52.73 | 53.08 | 51.70 | 52.93 | 1,654,598 | +0.73(+1.39%) |
Feb 06, 2017 | 52.18 | 52.39 | 51.94 | 52.20 | 1,483,005 | -0.06(-0.11%) |
Feb 03, 2017 | 52.06 | 52.29 | 51.77 | 52.26 | 421,385 | +0.65(+1.25%) |
Feb 02, 2017 | 51.69 | 51.81 | 51.13 | 51.61 | 1,095,957 | +0.01(+0.02%) |
Feb 01, 2017 | 51.92 | 52.35 | 51.51 | 51.61 | 906,694 | -0.34(-0.65%) |
Jan 31, 2017 | 52.11 | 52.11 | 51.45 | 51.94 | 954,938 | -0.25(-0.48%) |
Jan 30, 2017 | 52.20 | 52.26 | 51.67 | 52.19 | 1,190,710 | -0.30(-0.57%) |
Jan 27, 2017 | 52.71 | 52.90 | 52.27 | 52.49 | 581,576 | -0.03(-0.06%) |
Jan 26, 2017 | 52.84 | 53.03 | 52.48 | 52.52 | 562,749 | -0.41(-0.78%) |
Jan 25, 2017 | 52.90 | 53.25 | 52.85 | 52.94 | 1,165,038 | +0.44(+0.84%) |
Jan 24, 2017 | 51.98 | 52.71 | 51.69 | 52.50 | 859,683 | +1.02(+1.98%) |
Jan 23, 2017 | 51.53 | 51.74 | 51.25 | 51.48 | 646,728 | -0.03(-0.06%) |
Jan 20, 2017 | 51.25 | 51.52 | 51.03 | 51.51 | 1,679,095 | +0.50(+0.97%) |
Jan 19, 2017 | 51.32 | 51.50 | 50.70 | 51.02 | 964,717 | -0.02(-0.05%) |
Jan 18, 2017 | 50.35 | 51.04 | 50.35 | 51.04 | 1,088,787 | +0.88(+1.75%) |
Jan 17, 2017 | 50.14 | 50.46 | 49.87 | 50.17 | 1,099,692 | -0.19(-0.38%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.19(+0.38%) | |
Jan 12, 2017 | 50.17 | 50.36 | 49.50 | 50.17 | 552,409 | -0.17(-0.33%) |
Jan 11, 2017 | 49.86 | 50.34 | 49.86 | 50.33 | 613,045 | +0.42(+0.85%) |
Jan 10, 2017 | 49.95 | 50.40 | 49.63 | 49.91 | 1,339,006 | -0.12(-0.25%) |
Jan 09, 2017 | 50.04 | 50.24 | 49.59 | 50.03 | 1,275,914 | -0.04(-0.08%) |
Jan 06, 2017 | 49.51 | 50.21 | 48.90 | 50.08 | 675,646 | +0.16(+0.31%) |
Jan 05, 2017 | 49.90 | 50.29 | 49.66 | 49.92 | 1,344,896 | -0.20(-0.40%) |
Jan 04, 2017 | 48.72 | 50.28 | 48.72 | 50.12 | 1,919,479 | +1.89(+3.91%) |
Jan 03, 2017 | 48.47 | 48.58 | 47.78 | 48.23 | 803,888 | +0.37(+0.78%) |
Dec 30, 2016 | 47.86 | 47.86 | 47.86 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 48.10 | 48.48 | 47.81 | 48.02 | 1,791,963 | -0.04(-0.09%) |
Dec 28, 2016 | 48.31 | 48.62 | 47.73 | 48.06 | 727,338 | -0.17(-0.34%) |
Dec 27, 2016 | 48.02 | 48.46 | 47.85 | 48.22 | 402,363 | +0.45(+0.93%) |
Dec 23, 2016 | 47.78 | 47.78 | 47.78 | 0 | +0.17(+0.36%) | |
Dec 22, 2016 | 47.76 | 47.76 | 47.20 | 47.60 | 1,003,137 | -0.02(-0.03%) |
Dec 21, 2016 | 48.31 | 48.31 | 47.37 | 47.62 | 1,023,318 | -0.65(-1.34%) |
Dec 20, 2016 | 48.32 | 48.67 | 47.97 | 48.26 | 724,993 | +0.17(+0.36%) |
Dec 19, 2016 | 48.28 | 49.02 | 48.03 | 48.09 | 1,138,673 | -0.07(-0.15%) |
Dec 16, 2016 | 47.56 | 49.38 | 47.38 | 48.16 | 1,897,026 | +0.55(+1.15%) |
Dec 15, 2016 | 47.46 | 47.85 | 47.28 | 47.62 | 1,341,767 | -0.05(-0.10%) |
Dec 14, 2016 | 48.72 | 48.76 | 47.60 | 47.67 | 961,426 | -1.32(-2.70%) |
Dec 13, 2016 | 48.84 | 49.60 | 48.84 | 48.99 | 1,285,608 | -0.86(-1.73%) |
Dec 12, 2016 | 49.89 | 50.46 | 49.73 | 49.85 | 879,853 | -0.07(-0.13%) |
Dec 09, 2016 | 50.17 | 50.23 | 49.63 | 49.92 | 1,050,464 | -0.26(-0.51%) |
Dec 08, 2016 | 49.55 | 50.64 | 49.14 | 50.17 | 2,106,446 | +0.71(+1.44%) |
Dec 07, 2016 | 48.05 | 49.54 | 48.05 | 49.46 | 1,230,264 | +0.93(+1.93%) |
Dec 06, 2016 | 47.40 | 48.88 | 47.06 | 48.53 | 2,097,985 | +0.98(+2.07%) |
Dec 05, 2016 | 47.48 | 48.27 | 47.29 | 47.54 | 2,587,733 | +0.54(+1.14%) |
Dec 02, 2016 | 46.78 | 47.21 | 46.58 | 47.01 | 803,457 | +0.01(+0.02%) |