Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.90 | 53.01 | 52.58 | 52.69 | 710,432 | -0.14(-0.27%) |
Feb 27, 2017 | 52.18 | 53.02 | 51.92 | 52.84 | 744,339 | +0.83(+1.60%) |
Feb 24, 2017 | 51.20 | 52.00 | 51.06 | 52.00 | 595,193 | +0.42(+0.82%) |
Feb 23, 2017 | 51.63 | 51.75 | 51.28 | 51.58 | 315,249 | +0.08(+0.15%) |
Feb 22, 2017 | 51.48 | 51.66 | 51.37 | 51.50 | 674,498 | -0.12(-0.22%) |
Feb 21, 2017 | 51.25 | 51.72 | 51.22 | 51.62 | 582,483 | +0.42(+0.82%) |
Feb 17, 2017 | 51.20 | 51.20 | 51.20 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 51.03 | 51.08 | 50.67 | 51.06 | 497,337 | +0.19(+0.38%) |
Feb 15, 2017 | 50.65 | 50.91 | 50.45 | 50.87 | 456,497 | +0.28(+0.55%) |
Feb 14, 2017 | 50.34 | 50.62 | 50.03 | 50.59 | 394,269 | +0.26(+0.51%) |
Feb 13, 2017 | 50.23 | 50.71 | 50.18 | 50.34 | 638,421 | +0.22(+0.44%) |
Feb 10, 2017 | 49.68 | 50.71 | 49.43 | 50.11 | 880,158 | +1.07(+2.19%) |
Feb 09, 2017 | 48.99 | 49.56 | 48.87 | 49.04 | 626,533 | +0.05(+0.10%) |
Feb 08, 2017 | 49.32 | 49.34 | 48.67 | 48.99 | 627,550 | -0.45(-0.91%) |
Feb 07, 2017 | 49.56 | 50.02 | 49.23 | 49.44 | 564,843 | -0.04(-0.08%) |
Feb 06, 2017 | 49.60 | 50.27 | 49.40 | 49.48 | 692,435 | +0.67(+1.37%) |
Feb 03, 2017 | 48.52 | 48.88 | 48.23 | 48.81 | 1,241,382 | +0.52(+1.07%) |
Feb 02, 2017 | 48.43 | 48.60 | 48.05 | 48.29 | 524,343 | -0.39(-0.81%) |
Feb 01, 2017 | 49.60 | 49.70 | 48.41 | 48.69 | 487,012 | -0.42(-0.86%) |
Jan 31, 2017 | 48.02 | 49.14 | 47.98 | 49.11 | 886,546 | +0.81(+1.68%) |
Jan 30, 2017 | 47.94 | 48.49 | 47.63 | 48.29 | 987,314 | +0.03(+0.06%) |
Jan 27, 2017 | 48.63 | 49.03 | 47.90 | 48.27 | 1,163,749 | -0.36(-0.75%) |
Jan 26, 2017 | 48.44 | 49.63 | 47.83 | 48.63 | 1,312,530 | -0.09(-0.18%) |
Jan 25, 2017 | 49.17 | 49.17 | 48.45 | 48.72 | 1,103,622 | -0.05(-0.10%) |
Jan 24, 2017 | 48.29 | 49.03 | 48.29 | 48.76 | 475,603 | +0.47(+0.97%) |
Jan 23, 2017 | 48.61 | 48.77 | 48.00 | 48.29 | 494,331 | -0.50(-1.02%) |
Jan 20, 2017 | 49.25 | 49.30 | 48.51 | 48.79 | 481,078 | -0.35(-0.72%) |
Jan 19, 2017 | 48.84 | 49.19 | 48.63 | 49.15 | 704,608 | +0.55(+1.12%) |
Jan 18, 2017 | 48.31 | 48.64 | 48.03 | 48.60 | 638,037 | +0.35(+0.73%) |
Jan 17, 2017 | 48.83 | 48.87 | 48.15 | 48.25 | 384,085 | -0.59(-1.21%) |
Jan 13, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.43 | 48.53 | 47.60 | 48.12 | 675,649 | -0.33(-0.69%) |
Jan 11, 2017 | 48.55 | 48.77 | 48.09 | 48.46 | 813,423 | -0.18(-0.37%) |
Jan 10, 2017 | 48.49 | 48.93 | 48.49 | 48.64 | 392,390 | +0.36(+0.75%) |
Jan 09, 2017 | 48.77 | 48.82 | 48.26 | 48.28 | 772,290 | -0.58(-1.19%) |
Jan 06, 2017 | 49.05 | 49.28 | 48.81 | 48.86 | 807,654 | -0.19(-0.39%) |
Jan 05, 2017 | 50.05 | 50.17 | 48.83 | 49.05 | 1,165,290 | -1.08(-2.16%) |
Jan 04, 2017 | 50.14 | 50.63 | 49.98 | 50.13 | 597,099 | +0.33(+0.67%) |
Jan 03, 2017 | 49.26 | 50.10 | 49.26 | 49.80 | 502,095 | +0.60(+1.22%) |
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.53 | 49.90 | 49.26 | 49.44 | 256,408 | -0.02(-0.04%) |
Dec 28, 2016 | 50.19 | 50.37 | 49.43 | 49.46 | 224,416 | -0.74(-1.47%) |
Dec 27, 2016 | 49.81 | 50.26 | 49.81 | 50.20 | 342,443 | +0.44(+0.88%) |
Dec 23, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.33 | 49.77 | 49.33 | 49.67 | 333,932 | +0.18(+0.37%) |
Dec 21, 2016 | 49.75 | 50.04 | 49.29 | 49.49 | 431,094 | -0.12(-0.25%) |
Dec 20, 2016 | 49.26 | 49.63 | 49.05 | 49.61 | 545,439 | +0.51(+1.03%) |
Dec 19, 2016 | 48.27 | 49.19 | 48.16 | 49.11 | 603,237 | +0.73(+1.50%) |
Dec 16, 2016 | 49.11 | 49.31 | 48.33 | 48.38 | 1,176,359 | -0.61(-1.25%) |
Dec 15, 2016 | 49.02 | 49.60 | 48.96 | 48.99 | 515,900 | -0.14(-0.29%) |
Dec 14, 2016 | 49.65 | 50.20 | 49.12 | 49.14 | 878,288 | -0.73(-1.46%) |
Dec 13, 2016 | 48.98 | 50.22 | 48.97 | 49.86 | 832,268 | -0.06(-0.11%) |
Dec 12, 2016 | 50.44 | 50.51 | 49.80 | 49.92 | 748,782 | -1.20(-2.34%) |
Dec 09, 2016 | 51.26 | 51.37 | 50.96 | 51.12 | 700,564 | -0.14(-0.28%) |
Dec 08, 2016 | 52.70 | 52.70 | 51.25 | 51.26 | 911,925 | -1.31(-2.49%) |
Dec 07, 2016 | 51.36 | 52.64 | 51.19 | 52.57 | 1,083,221 | +1.20(+2.35%) |
Dec 06, 2016 | 50.95 | 51.43 | 50.39 | 51.36 | 1,390,280 | +0.26(+0.51%) |
Dec 05, 2016 | 49.73 | 51.19 | 49.72 | 51.11 | 1,613,748 | +1.61(+3.25%) |
Dec 02, 2016 | 49.42 | 49.61 | 49.01 | 49.50 | 514,817 | +0.08(+0.15%) |