Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.64 | 52.86 | 52.03 | 52.60 | 343,834 | -0.09(-0.17%) |
Feb 27, 2017 | 52.47 | 52.78 | 52.30 | 52.69 | 228,909 | +0.27(+0.52%) |
Feb 24, 2017 | 51.38 | 52.50 | 51.04 | 52.42 | 588,073 | +1.35(+2.64%) |
Feb 23, 2017 | 51.69 | 51.76 | 50.36 | 51.07 | 545,297 | -0.14(-0.27%) |
Feb 22, 2017 | 50.95 | 51.95 | 50.81 | 51.21 | 412,093 | +0.15(+0.29%) |
Feb 21, 2017 | 50.57 | 51.17 | 50.37 | 51.06 | 413,014 | +0.29(+0.57%) |
Feb 17, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.47(+0.93%) | |
Feb 16, 2017 | 50.58 | 51.08 | 50.14 | 50.30 | 240,494 | -0.25(-0.49%) |
Feb 15, 2017 | 50.55 | 51.14 | 50.10 | 50.55 | 247,411 | -0.41(-0.80%) |
Feb 14, 2017 | 51.05 | 51.41 | 50.03 | 50.96 | 397,884 | -0.09(-0.18%) |
Feb 13, 2017 | 51.11 | 51.73 | 51.02 | 51.05 | 292,452 | -0.03(-0.06%) |
Feb 10, 2017 | 50.90 | 51.36 | 50.70 | 51.08 | 396,787 | +0.09(+0.18%) |
Feb 09, 2017 | 51.20 | 51.49 | 50.88 | 50.99 | 252,086 | -0.17(-0.33%) |
Feb 08, 2017 | 51.73 | 51.80 | 51.00 | 51.16 | 302,226 | -0.33(-0.64%) |
Feb 07, 2017 | 51.35 | 52.24 | 51.35 | 51.49 | 187,174 | +0.10(+0.19%) |
Feb 06, 2017 | 52.17 | 52.17 | 50.51 | 51.39 | 327,452 | -0.43(-0.83%) |
Feb 03, 2017 | 51.91 | 52.12 | 51.56 | 51.82 | 320,892 | +0.33(+0.64%) |
Feb 02, 2017 | 51.40 | 51.57 | 50.95 | 51.49 | 284,963 | +0.52(+1.02%) |
Feb 01, 2017 | 50.37 | 51.15 | 50.37 | 50.97 | 313,872 | +0.58(+1.15%) |
Jan 31, 2017 | 50.14 | 50.83 | 49.78 | 50.39 | 734,619 | +1.23(+2.50%) |
Jan 30, 2017 | 49.95 | 49.95 | 48.96 | 49.16 | 511,473 | -0.86(-1.72%) |
Jan 27, 2017 | 50.84 | 50.84 | 49.90 | 50.02 | 234,328 | -0.68(-1.34%) |
Jan 26, 2017 | 50.41 | 50.87 | 50.15 | 50.70 | 254,045 | +0.48(+0.96%) |
Jan 25, 2017 | 50.73 | 50.92 | 50.17 | 50.22 | 283,432 | -0.46(-0.91%) |
Jan 24, 2017 | 50.98 | 51.27 | 50.41 | 50.68 | 539,093 | -0.43(-0.84%) |
Jan 23, 2017 | 50.47 | 51.58 | 50.42 | 51.11 | 675,264 | +0.77(+1.53%) |
Jan 20, 2017 | 50.14 | 50.95 | 50.05 | 50.34 | 442,040 | +0.13(+0.26%) |
Jan 19, 2017 | 50.27 | 50.77 | 50.08 | 50.21 | 315,342 | -0.25(-0.50%) |
Jan 18, 2017 | 50.69 | 51.31 | 50.36 | 50.46 | 343,451 | -0.26(-0.51%) |
Jan 17, 2017 | 50.91 | 51.27 | 50.59 | 50.72 | 240,878 | -0.01(-0.02%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.30(-0.59%) | |
Jan 12, 2017 | 51.04 | 51.11 | 50.06 | 51.03 | 262,361 | +0.38(+0.75%) |
Jan 11, 2017 | 50.50 | 51.11 | 50.29 | 50.65 | 358,801 | +0.30(+0.60%) |
Jan 10, 2017 | 51.00 | 51.31 | 50.23 | 50.35 | 1,141,152 | -0.88(-1.72%) |
Jan 09, 2017 | 51.95 | 52.21 | 50.91 | 51.23 | 433,659 | -0.38(-0.74%) |
Jan 06, 2017 | 51.79 | 52.15 | 51.52 | 51.61 | 543,036 | -0.49(-0.94%) |
Jan 05, 2017 | 51.67 | 52.34 | 51.21 | 52.10 | 719,009 | +0.15(+0.29%) |
Jan 04, 2017 | 50.50 | 52.20 | 50.50 | 51.95 | 641,747 | +1.53(+3.03%) |
Jan 03, 2017 | 49.95 | 50.56 | 49.51 | 50.42 | 366,683 | +0.77(+1.55%) |
Dec 30, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.29(+0.59%) | |
Dec 29, 2016 | 48.61 | 49.39 | 48.31 | 49.36 | 380,208 | +0.82(+1.69%) |
Dec 28, 2016 | 48.72 | 48.85 | 48.22 | 48.54 | 168,348 | -0.02(-0.04%) |
Dec 27, 2016 | 48.55 | 48.98 | 48.50 | 48.56 | 112,824 | -0.16(-0.33%) |
Dec 23, 2016 | 48.72 | 48.72 | 48.72 | 0 | +0.27(+0.56%) | |
Dec 22, 2016 | 48.58 | 48.93 | 48.33 | 48.45 | 303,329 | +0.02(+0.04%) |
Dec 21, 2016 | 48.03 | 48.95 | 48.02 | 48.43 | 261,946 | +0.42(+0.87%) |
Dec 20, 2016 | 47.90 | 48.90 | 47.53 | 48.01 | 337,999 | -0.20(-0.41%) |
Dec 19, 2016 | 47.52 | 48.29 | 47.25 | 48.21 | 668,142 | +1.20(+2.55%) |
Dec 16, 2016 | 48.02 | 48.92 | 46.99 | 47.01 | 710,947 | -0.69(-1.45%) |
Dec 15, 2016 | 47.68 | 48.04 | 47.59 | 47.70 | 359,171 | -0.18(-0.38%) |
Dec 14, 2016 | 48.55 | 48.85 | 47.72 | 47.88 | 286,183 | -1.26(-2.56%) |
Dec 13, 2016 | 49.34 | 49.97 | 48.54 | 49.14 | 542,913 | +0.06(+0.12%) |
Dec 12, 2016 | 48.42 | 49.11 | 48.17 | 49.08 | 248,466 | +0.58(+1.20%) |
Dec 09, 2016 | 48.71 | 49.10 | 48.17 | 48.50 | 196,359 | -0.03(-0.06%) |
Dec 08, 2016 | 47.08 | 48.59 | 46.78 | 48.53 | 231,317 | +0.59(+1.23%) |
Dec 07, 2016 | 46.27 | 48.07 | 46.19 | 47.94 | 256,867 | +1.73(+3.74%) |
Dec 06, 2016 | 46.48 | 46.94 | 46.05 | 46.21 | 271,632 | -0.52(-1.11%) |
Dec 05, 2016 | 46.76 | 46.94 | 46.35 | 46.73 | 223,586 | +0.19(+0.41%) |
Dec 02, 2016 | 45.85 | 46.78 | 45.85 | 46.54 | 324,903 | +1.12(+2.47%) |