Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.00 | 51.58 | 49.95 | 50.49 | 12,210,703 | +0.53(+1.06%) |
Feb 27, 2017 | 49.53 | 50.12 | 49.30 | 49.97 | 4,211,318 | +0.39(+0.78%) |
Feb 24, 2017 | 49.45 | 49.71 | 48.92 | 49.58 | 4,939,714 | -0.23(-0.46%) |
Feb 23, 2017 | 49.48 | 50.08 | 49.45 | 49.81 | 5,663,052 | +0.76(+1.55%) |
Feb 22, 2017 | 49.14 | 49.45 | 48.85 | 49.05 | 5,706,280 | -0.19(-0.39%) |
Feb 21, 2017 | 49.03 | 49.39 | 48.70 | 49.24 | 6,055,049 | +0.58(+1.19%) |
Feb 17, 2017 | 48.67 | 48.67 | 48.67 | 0 | -0.82(-1.67%) | |
Feb 16, 2017 | 50.21 | 50.24 | 49.34 | 49.49 | 7,085,930 | -0.86(-1.71%) |
Feb 15, 2017 | 50.29 | 50.50 | 49.93 | 50.35 | 3,462,152 | +0.10(+0.21%) |
Feb 14, 2017 | 49.96 | 50.30 | 49.72 | 50.25 | 3,357,970 | +0.43(+0.87%) |
Feb 13, 2017 | 49.60 | 50.11 | 49.53 | 49.82 | 4,531,762 | +0.20(+0.40%) |
Feb 10, 2017 | 49.91 | 50.01 | 49.45 | 49.62 | 3,608,874 | -0.11(-0.22%) |
Feb 09, 2017 | 49.47 | 49.93 | 49.42 | 49.73 | 3,815,570 | +0.40(+0.80%) |
Feb 08, 2017 | 48.00 | 49.37 | 47.80 | 49.33 | 6,021,090 | +1.21(+2.51%) |
Feb 07, 2017 | 47.92 | 48.72 | 47.69 | 48.12 | 6,756,283 | +0.24(+0.51%) |
Feb 06, 2017 | 48.17 | 48.62 | 47.73 | 47.88 | 5,843,997 | -0.29(-0.61%) |
Feb 03, 2017 | 48.15 | 48.31 | 47.67 | 48.17 | 6,005,536 | +0.07(+0.14%) |
Feb 02, 2017 | 47.81 | 48.59 | 47.52 | 48.11 | 8,421,483 | +0.04(+0.08%) |
Feb 01, 2017 | 48.93 | 49.08 | 47.66 | 48.07 | 7,077,208 | -0.29(-0.59%) |
Jan 31, 2017 | 49.86 | 49.88 | 47.40 | 48.36 | 15,850,706 | -1.82(-3.62%) |
Jan 30, 2017 | 49.54 | 50.23 | 48.98 | 50.18 | 11,438,434 | +0.68(+1.37%) |
Jan 27, 2017 | 49.73 | 50.40 | 49.06 | 49.50 | 6,293,547 | -0.04(-0.09%) |
Jan 26, 2017 | 50.29 | 50.37 | 49.42 | 49.54 | 5,446,347 | -0.71(-1.40%) |
Jan 25, 2017 | 50.18 | 50.30 | 49.49 | 50.25 | 6,263,031 | +0.35(+0.69%) |
Jan 24, 2017 | 48.87 | 50.02 | 48.66 | 49.90 | 5,294,823 | +1.18(+2.43%) |
Jan 23, 2017 | 48.92 | 48.92 | 48.30 | 48.72 | 5,506,733 | +0.01(+0.01%) |
Jan 20, 2017 | 48.79 | 49.00 | 48.30 | 48.71 | 3,958,714 | +0.12(+0.26%) |
Jan 19, 2017 | 49.04 | 49.10 | 48.19 | 48.59 | 4,952,326 | -0.50(-1.02%) |
Jan 18, 2017 | 48.68 | 49.54 | 48.65 | 49.09 | 5,782,141 | +0.41(+0.85%) |
Jan 17, 2017 | 49.22 | 50.15 | 48.37 | 48.68 | 6,720,532 | -0.15(-0.30%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.71 | 49.23 | 48.07 | 48.92 | 6,159,221 | -0.41(-0.83%) |
Jan 11, 2017 | 49.11 | 49.45 | 48.73 | 49.33 | 4,610,981 | +0.40(+0.83%) |
Jan 10, 2017 | 48.77 | 49.76 | 48.55 | 48.93 | 7,388,513 | +0.12(+0.24%) |
Jan 09, 2017 | 48.70 | 48.98 | 48.13 | 48.81 | 6,979,482 | -0.21(-0.43%) |
Jan 06, 2017 | 49.79 | 49.92 | 49.00 | 49.02 | 5,128,912 | -0.75(-1.51%) |
Jan 05, 2017 | 50.29 | 50.29 | 48.93 | 49.77 | 8,771,780 | -0.15(-0.31%) |
Jan 04, 2017 | 51.14 | 51.41 | 49.56 | 49.93 | 10,104,951 | -1.86(-3.59%) |
Jan 03, 2017 | 51.15 | 52.51 | 50.62 | 51.79 | 6,017,312 | +1.54(+3.07%) |
Dec 30, 2016 | 50.24 | 50.24 | 50.24 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.50 | 51.22 | 50.19 | 50.47 | 2,601,400 | -0.03(-0.06%) |
Dec 28, 2016 | 50.84 | 50.98 | 50.36 | 50.50 | 3,360,240 | -0.57(-1.12%) |
Dec 27, 2016 | 50.91 | 51.37 | 50.84 | 51.07 | 2,928,914 | +0.36(+0.71%) |
Dec 23, 2016 | 50.71 | 50.71 | 50.71 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 50.23 | 50.92 | 50.20 | 50.54 | 4,368,263 | +0.58(+1.16%) |
Dec 21, 2016 | 49.65 | 50.23 | 48.98 | 49.95 | 4,360,126 | +0.26(+0.53%) |
Dec 20, 2016 | 49.42 | 50.19 | 49.42 | 49.69 | 3,758,716 | +0.09(+0.18%) |
Dec 19, 2016 | 50.01 | 50.06 | 49.20 | 49.60 | 4,911,937 | -0.40(-0.81%) |
Dec 16, 2016 | 49.98 | 50.34 | 49.65 | 50.01 | 10,892,122 | +0.26(+0.53%) |
Dec 15, 2016 | 48.90 | 50.04 | 48.63 | 49.74 | 6,943,161 | +0.85(+1.73%) |
Dec 14, 2016 | 49.46 | 49.87 | 48.79 | 48.90 | 6,165,871 | -0.52(-1.06%) |
Dec 13, 2016 | 48.80 | 50.04 | 48.80 | 49.42 | 5,852,034 | +0.28(+0.57%) |
Dec 12, 2016 | 50.76 | 50.87 | 48.77 | 49.14 | 9,205,780 | -0.87(-1.74%) |
Dec 09, 2016 | 49.94 | 50.06 | 49.43 | 50.01 | 6,968,486 | -0.27(-0.54%) |
Dec 08, 2016 | 49.93 | 50.95 | 49.90 | 50.28 | 7,555,255 | +0.61(+1.23%) |
Dec 07, 2016 | 47.70 | 49.72 | 47.48 | 49.67 | 8,699,692 | +2.07(+4.36%) |
Dec 06, 2016 | 47.23 | 47.73 | 46.95 | 47.59 | 7,002,209 | +0.15(+0.31%) |
Dec 05, 2016 | 45.50 | 47.50 | 45.34 | 47.45 | 11,254,618 | +2.25(+4.98%) |
Dec 02, 2016 | 44.61 | 45.37 | 44.42 | 45.20 | 7,201,224 | +0.68(+1.54%) |