Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.00 | 49.08 | 48.11 | 48.51 | 1,491,466 | -0.29(-0.59%) |
Feb 27, 2017 | 48.95 | 49.30 | 48.44 | 48.80 | 1,268,606 | -0.03(-0.06%) |
Feb 24, 2017 | 49.59 | 49.76 | 48.50 | 48.83 | 1,173,210 | -0.96(-1.93%) |
Feb 23, 2017 | 49.59 | 50.04 | 49.22 | 49.79 | 1,225,315 | +0.22(+0.44%) |
Feb 22, 2017 | 49.27 | 50.11 | 48.96 | 49.57 | 1,764,987 | +0.10(+0.20%) |
Feb 21, 2017 | 48.13 | 49.58 | 48.09 | 49.47 | 2,413,015 | +1.24(+2.57%) |
Feb 17, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.95(-1.93%) | |
Feb 16, 2017 | 49.90 | 51.50 | 48.55 | 49.18 | 12,835,762 | -10.71(-17.88%) |
Feb 15, 2017 | 59.47 | 60.30 | 59.08 | 59.89 | 1,286,877 | +0.50(+0.84%) |
Feb 14, 2017 | 59.07 | 59.94 | 59.00 | 59.39 | 703,020 | +0.15(+0.25%) |
Feb 13, 2017 | 59.64 | 59.64 | 58.68 | 59.24 | 1,067,371 | -0.62(-1.04%) |
Feb 10, 2017 | 58.85 | 59.99 | 58.74 | 59.86 | 757,459 | +0.98(+1.66%) |
Feb 09, 2017 | 57.96 | 59.19 | 57.72 | 58.88 | 818,471 | +1.19(+2.06%) |
Feb 08, 2017 | 57.62 | 57.83 | 57.11 | 57.69 | 668,940 | -0.06(-0.10%) |
Feb 07, 2017 | 58.20 | 58.46 | 57.62 | 57.75 | 476,580 | +0.02(+0.03%) |
Feb 06, 2017 | 58.19 | 58.27 | 57.54 | 57.73 | 305,734 | -0.27(-0.47%) |
Feb 03, 2017 | 58.33 | 58.35 | 57.55 | 58.00 | 390,661 | +0.26(+0.45%) |
Feb 02, 2017 | 57.43 | 58.10 | 56.71 | 57.74 | 1,559,603 | +0.32(+0.56%) |
Feb 01, 2017 | 57.06 | 57.85 | 56.64 | 57.42 | 621,687 | +0.70(+1.23%) |
Jan 31, 2017 | 56.00 | 56.76 | 55.46 | 56.72 | 719,612 | +0.76(+1.36%) |
Jan 30, 2017 | 57.02 | 57.48 | 55.91 | 55.96 | 791,745 | -1.44(-2.51%) |
Jan 27, 2017 | 56.87 | 57.41 | 56.10 | 57.40 | 503,805 | +0.81(+1.43%) |
Jan 26, 2017 | 56.92 | 57.16 | 56.17 | 56.59 | 621,107 | -0.34(-0.60%) |
Jan 25, 2017 | 56.89 | 57.53 | 56.74 | 56.93 | 1,233,943 | +0.33(+0.58%) |
Jan 24, 2017 | 57.50 | 57.56 | 56.59 | 56.60 | 1,212,229 | -0.89(-1.55%) |
Jan 23, 2017 | 59.31 | 59.53 | 57.43 | 57.49 | 1,535,329 | -2.19(-3.67%) |
Jan 20, 2017 | 58.52 | 60.00 | 58.52 | 59.68 | 492,244 | +0.92(+1.57%) |
Jan 19, 2017 | 58.89 | 59.66 | 58.23 | 58.76 | 895,782 | -0.28(-0.47%) |
Jan 18, 2017 | 59.00 | 59.49 | 58.32 | 59.04 | 449,825 | +0.40(+0.68%) |
Jan 17, 2017 | 58.37 | 58.84 | 57.12 | 58.64 | 570,568 | +0.17(+0.29%) |
Jan 13, 2017 | 58.47 | 58.47 | 58.47 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 58.29 | 59.44 | 57.73 | 58.52 | 1,836,521 | -0.35(-0.59%) |
Jan 11, 2017 | 58.00 | 59.29 | 57.54 | 58.87 | 1,321,250 | +0.90(+1.55%) |
Jan 10, 2017 | 56.98 | 58.12 | 56.97 | 57.97 | 453,551 | +1.20(+2.11%) |
Jan 09, 2017 | 56.88 | 57.33 | 56.25 | 56.77 | 405,326 | -0.32(-0.56%) |
Jan 06, 2017 | 56.48 | 57.25 | 56.15 | 57.09 | 798,225 | +0.62(+1.10%) |
Jan 05, 2017 | 55.52 | 57.20 | 55.05 | 56.47 | 1,139,723 | +0.95(+1.71%) |
Jan 04, 2017 | 54.58 | 55.92 | 54.25 | 55.52 | 1,645,255 | +1.93(+3.60%) |
Jan 03, 2017 | 54.25 | 54.85 | 53.23 | 53.59 | 1,239,461 | -0.67(-1.23%) |
Dec 30, 2016 | 54.26 | 54.26 | 54.26 | 0 | -0.23(-0.42%) | |
Dec 29, 2016 | 55.60 | 55.65 | 54.19 | 54.49 | 271,361 | -0.91(-1.64%) |
Dec 28, 2016 | 54.94 | 55.63 | 54.74 | 55.40 | 743,703 | +0.29(+0.53%) |
Dec 27, 2016 | 54.90 | 55.65 | 54.85 | 55.11 | 306,680 | +0.15(+0.27%) |
Dec 23, 2016 | 54.96 | 54.96 | 54.96 | 0 | +0.86(+1.59%) | |
Dec 22, 2016 | 54.56 | 54.81 | 53.72 | 54.10 | 331,282 | -0.54(-0.99%) |
Dec 21, 2016 | 54.82 | 55.21 | 54.54 | 54.64 | 520,497 | -0.09(-0.16%) |
Dec 20, 2016 | 54.72 | 55.34 | 54.44 | 54.73 | 803,099 | +0.06(+0.11%) |
Dec 19, 2016 | 54.35 | 55.01 | 54.08 | 54.67 | 1,110,593 | +0.29(+0.53%) |
Dec 16, 2016 | 53.55 | 55.05 | 52.30 | 54.38 | 2,454,055 | +0.87(+1.63%) |
Dec 15, 2016 | 53.41 | 54.39 | 52.20 | 53.51 | 584,658 | -0.88(-1.62%) |
Dec 14, 2016 | 54.89 | 55.10 | 53.93 | 54.39 | 426,339 | -0.30(-0.55%) |
Dec 13, 2016 | 54.00 | 55.58 | 53.54 | 54.69 | 1,275,695 | +1.77(+3.34%) |
Dec 12, 2016 | 54.00 | 54.59 | 52.79 | 52.92 | 2,241,319 | -1.22(-2.25%) |
Dec 09, 2016 | 54.92 | 54.98 | 53.64 | 54.14 | 474,440 | -0.56(-1.02%) |
Dec 08, 2016 | 53.40 | 54.71 | 52.97 | 54.70 | 545,841 | +1.10(+2.05%) |
Dec 07, 2016 | 53.61 | 54.16 | 52.72 | 53.60 | 542,999 | -0.08(-0.15%) |
Dec 06, 2016 | 53.72 | 53.97 | 53.08 | 53.68 | 687,259 | +0.33(+0.62%) |
Dec 05, 2016 | 53.67 | 53.95 | 52.77 | 53.35 | 630,081 | +0.10(+0.19%) |
Dec 02, 2016 | 52.94 | 54.08 | 52.55 | 53.25 | 1,088,750 | +0.56(+1.06%) |