Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.54 | 53.76 | 52.83 | 53.50 | 690,299 | -0.15(-0.27%) |
Feb 27, 2017 | 53.91 | 54.12 | 53.45 | 53.65 | 731,559 | -0.22(-0.40%) |
Feb 24, 2017 | 53.78 | 54.04 | 52.78 | 53.87 | 542,274 | -0.30(-0.55%) |
Feb 23, 2017 | 54.57 | 54.68 | 53.95 | 54.17 | 716,406 | -0.18(-0.33%) |
Feb 22, 2017 | 54.13 | 54.88 | 54.09 | 54.35 | 928,721 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.58 | 53.84 | 54.45 | 1,398,551 | +0.61(+1.12%) |
Feb 17, 2017 | 53.84 | 53.84 | 53.84 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.56 | 53.90 | 53.20 | 53.39 | 789,215 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.45 | 52.84 | 53.39 | 914,880 | +0.13(+0.25%) |
Feb 14, 2017 | 53.22 | 53.38 | 52.75 | 53.25 | 858,091 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.53 | 52.42 | 53.32 | 933,956 | +0.87(+1.65%) |
Feb 10, 2017 | 52.21 | 52.65 | 51.95 | 52.46 | 532,656 | +0.34(+0.66%) |
Feb 09, 2017 | 52.03 | 52.23 | 51.62 | 52.11 | 783,670 | +0.11(+0.21%) |
Feb 08, 2017 | 51.98 | 52.06 | 51.54 | 52.00 | 507,537 | +0.04(+0.07%) |
Feb 07, 2017 | 51.91 | 52.24 | 51.75 | 51.97 | 645,254 | -0.04(-0.08%) |
Feb 06, 2017 | 52.25 | 52.40 | 51.83 | 52.01 | 587,603 | -0.46(-0.88%) |
Feb 03, 2017 | 51.09 | 52.69 | 51.09 | 52.47 | 722,965 | +0.48(+0.92%) |
Feb 02, 2017 | 52.62 | 52.65 | 51.86 | 51.99 | 1,174,255 | -0.79(-1.49%) |
Feb 01, 2017 | 52.63 | 52.98 | 52.14 | 52.78 | 1,613,753 | +0.16(+0.31%) |
Jan 31, 2017 | 52.56 | 52.93 | 52.01 | 52.61 | 1,413,332 | +0.32(+0.62%) |
Jan 30, 2017 | 52.07 | 52.35 | 51.36 | 52.29 | 1,952,945 | -0.27(-0.51%) |
Jan 27, 2017 | 52.23 | 53.83 | 52.23 | 52.56 | 2,825,227 | +1.18(+2.29%) |
Jan 26, 2017 | 51.23 | 51.53 | 50.97 | 51.38 | 1,679,987 | -0.10(-0.20%) |
Jan 25, 2017 | 50.26 | 51.49 | 50.20 | 51.49 | 2,359,612 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.30 | 1,467,950 | +1.24(+2.52%) |
Jan 23, 2017 | 48.85 | 49.09 | 48.40 | 49.07 | 1,097,779 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.86 | 48.37 | 48.62 | 840,393 | +0.10(+0.21%) |
Jan 19, 2017 | 48.81 | 48.93 | 48.29 | 48.52 | 1,101,530 | -0.30(-0.62%) |
Jan 18, 2017 | 49.06 | 49.40 | 48.68 | 48.82 | 861,121 | -0.22(-0.45%) |
Jan 17, 2017 | 48.88 | 49.34 | 48.20 | 49.04 | 890,215 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.13 | 48.46 | 49.06 | 843,999 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.03 | 48.65 | 49.02 | 762,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.21 | 49.43 | 48.79 | 49.03 | 673,219 | +0.04(+0.07%) |
Jan 09, 2017 | 49.21 | 49.33 | 48.87 | 48.99 | 763,082 | -0.42(-0.84%) |
Jan 06, 2017 | 49.19 | 49.58 | 48.97 | 49.41 | 469,158 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.69 | 49.26 | 1,481,375 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.05 | 1,625,388 | +0.82(+1.70%) |
Jan 03, 2017 | 48.80 | 48.81 | 47.80 | 48.23 | 1,137,887 | -0.08(-0.16%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.36 | 48.68 | 48.31 | 48.67 | 692,436 | +0.30(+0.63%) |
Dec 28, 2016 | 49.47 | 49.47 | 48.31 | 48.36 | 1,247,419 | -0.72(-1.46%) |
Dec 27, 2016 | 48.63 | 49.17 | 48.49 | 49.08 | 1,080,039 | +0.45(+0.92%) |
Dec 23, 2016 | 48.63 | 48.63 | 48.63 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.36 | 48.36 | 47.56 | 47.91 | 1,276,337 | -0.53(-1.09%) |
Dec 21, 2016 | 48.50 | 48.68 | 48.21 | 48.44 | 1,878,601 | -0.12(-0.25%) |
Dec 20, 2016 | 48.55 | 48.89 | 48.44 | 48.56 | 1,454,369 | -0.13(-0.27%) |
Dec 19, 2016 | 48.62 | 48.73 | 47.60 | 48.70 | 2,294,656 | +0.03(+0.06%) |
Dec 16, 2016 | 49.82 | 50.08 | 48.67 | 48.67 | 3,391,462 | -1.16(-2.33%) |
Dec 15, 2016 | 49.31 | 50.02 | 49.15 | 49.83 | 1,594,588 | +0.29(+0.58%) |
Dec 14, 2016 | 50.66 | 50.94 | 49.40 | 49.54 | 1,677,697 | -1.08(-2.14%) |
Dec 13, 2016 | 50.80 | 51.03 | 50.03 | 50.62 | 1,638,906 | -0.10(-0.19%) |
Dec 12, 2016 | 51.69 | 51.78 | 50.66 | 50.72 | 1,484,611 | -0.90(-1.74%) |
Dec 09, 2016 | 50.93 | 51.65 | 50.78 | 51.62 | 1,468,697 | +0.77(+1.52%) |
Dec 08, 2016 | 50.83 | 50.88 | 50.50 | 50.84 | 1,248,179 | +0.15(+0.29%) |
Dec 07, 2016 | 49.56 | 50.84 | 49.56 | 50.70 | 1,458,095 | +1.12(+2.26%) |
Dec 06, 2016 | 49.13 | 49.60 | 49.01 | 49.58 | 1,160,146 | +0.38(+0.76%) |
Dec 05, 2016 | 49.03 | 49.51 | 48.77 | 49.20 | 1,829,937 | +0.52(+1.06%) |
Dec 02, 2016 | 48.72 | 49.21 | 48.42 | 48.69 | 1,189,297 | -0.09(-0.18%) |