Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.56 | 53.15 | 51.98 | 52.34 | 288,597 | -1.56(-2.89%) |
Feb 27, 2017 | 54.67 | 54.67 | 53.67 | 53.89 | 161,465 | -0.78(-1.42%) |
Feb 24, 2017 | 54.02 | 54.94 | 53.89 | 54.67 | 132,102 | +0.52(+0.96%) |
Feb 23, 2017 | 54.14 | 54.35 | 53.77 | 54.15 | 181,434 | -0.09(-0.17%) |
Feb 22, 2017 | 54.23 | 54.49 | 53.79 | 54.24 | 173,124 | -0.09(-0.17%) |
Feb 21, 2017 | 53.63 | 54.48 | 53.47 | 54.34 | 187,357 | +0.66(+1.24%) |
Feb 17, 2017 | 53.67 | 53.67 | 53.67 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.78 | 53.65 | 52.68 | 53.63 | 181,320 | +0.70(+1.33%) |
Feb 15, 2017 | 52.43 | 53.31 | 52.18 | 52.92 | 190,253 | +0.23(+0.43%) |
Feb 14, 2017 | 52.82 | 52.82 | 51.99 | 52.70 | 144,600 | -0.16(-0.31%) |
Feb 13, 2017 | 52.49 | 52.87 | 52.05 | 52.86 | 162,503 | +0.66(+1.27%) |
Feb 10, 2017 | 51.71 | 52.43 | 51.46 | 52.19 | 184,031 | +0.61(+1.18%) |
Feb 09, 2017 | 51.27 | 51.61 | 51.12 | 51.59 | 139,107 | +0.50(+0.98%) |
Feb 08, 2017 | 50.72 | 51.13 | 50.30 | 51.08 | 277,856 | -0.19(-0.37%) |
Feb 07, 2017 | 51.31 | 51.68 | 51.18 | 51.27 | 141,711 | -0.02(-0.04%) |
Feb 06, 2017 | 51.30 | 51.60 | 51.05 | 51.29 | 147,955 | -0.26(-0.50%) |
Feb 03, 2017 | 51.23 | 51.89 | 51.01 | 51.55 | 145,270 | +0.61(+1.19%) |
Feb 02, 2017 | 50.52 | 51.04 | 50.38 | 50.94 | 104,483 | +0.18(+0.36%) |
Feb 01, 2017 | 51.04 | 51.33 | 50.56 | 50.76 | 90,645 | -0.22(-0.43%) |
Jan 31, 2017 | 51.20 | 51.43 | 50.79 | 50.98 | 230,890 | +0.21(+0.41%) |
Jan 30, 2017 | 50.79 | 50.94 | 50.15 | 50.77 | 152,685 | -0.51(-1.00%) |
Jan 27, 2017 | 51.55 | 51.55 | 50.96 | 51.28 | 102,871 | -0.08(-0.15%) |
Jan 26, 2017 | 51.00 | 51.38 | 50.94 | 51.36 | 127,561 | +0.27(+0.52%) |
Jan 25, 2017 | 51.23 | 51.35 | 50.74 | 51.09 | 116,274 | +0.32(+0.64%) |
Jan 24, 2017 | 50.40 | 51.12 | 50.40 | 50.77 | 107,293 | +0.55(+1.10%) |
Jan 23, 2017 | 50.30 | 50.48 | 49.73 | 50.22 | 96,220 | -0.03(-0.06%) |
Jan 20, 2017 | 50.03 | 50.45 | 49.78 | 50.25 | 102,276 | +0.12(+0.25%) |
Jan 19, 2017 | 50.63 | 50.74 | 50.02 | 50.12 | 113,220 | -1.06(-2.08%) |
Jan 18, 2017 | 51.45 | 51.69 | 51.09 | 51.19 | 208,709 | -0.04(-0.07%) |
Jan 17, 2017 | 50.72 | 51.26 | 50.29 | 51.23 | 219,339 | +0.95(+1.89%) |
Jan 13, 2017 | 50.28 | 50.28 | 50.28 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.31 | 50.47 | 49.55 | 49.90 | 244,723 | -0.29(-0.59%) |
Jan 11, 2017 | 50.59 | 50.65 | 49.73 | 50.19 | 274,823 | +0.30(+0.61%) |
Jan 10, 2017 | 49.02 | 50.03 | 49.02 | 49.89 | 233,103 | +0.86(+1.76%) |
Jan 09, 2017 | 49.67 | 49.74 | 48.83 | 49.02 | 190,827 | -0.90(-1.81%) |
Jan 06, 2017 | 50.10 | 50.13 | 49.64 | 49.92 | 194,199 | +0.03(+0.06%) |
Jan 05, 2017 | 50.21 | 50.25 | 49.61 | 49.90 | 92,088 | -0.69(-1.37%) |
Jan 04, 2017 | 50.20 | 50.69 | 50.16 | 50.59 | 133,102 | +0.34(+0.68%) |
Jan 03, 2017 | 50.78 | 50.80 | 49.95 | 50.25 | 178,451 | -0.66(-1.29%) |
Dec 30, 2016 | 50.90 | 50.90 | 50.90 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.84 | 51.08 | 50.69 | 50.99 | 136,441 | +0.39(+0.77%) |
Dec 28, 2016 | 50.96 | 51.04 | 50.32 | 50.60 | 125,025 | -0.12(-0.24%) |
Dec 27, 2016 | 50.31 | 51.09 | 50.15 | 50.72 | 162,527 | +0.67(+1.35%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.44 | 50.00 | 49.39 | 49.81 | 163,604 | +0.12(+0.25%) |
Dec 21, 2016 | 49.73 | 50.03 | 49.68 | 49.69 | 226,502 | -0.14(-0.29%) |
Dec 20, 2016 | 49.74 | 50.28 | 49.60 | 49.83 | 291,708 | +0.02(+0.04%) |
Dec 19, 2016 | 49.01 | 50.20 | 48.85 | 49.81 | 354,104 | +1.34(+2.76%) |
Dec 16, 2016 | 48.47 | 49.04 | 48.35 | 48.47 | 413,790 | +0.13(+0.27%) |
Dec 15, 2016 | 47.65 | 48.47 | 47.12 | 48.34 | 181,318 | +0.33(+0.69%) |
Dec 14, 2016 | 48.61 | 48.98 | 48.00 | 48.01 | 142,075 | -0.91(-1.86%) |
Dec 13, 2016 | 48.18 | 49.22 | 48.18 | 48.92 | 206,814 | +0.80(+1.66%) |
Dec 12, 2016 | 47.60 | 48.39 | 47.53 | 48.12 | 109,066 | +0.49(+1.04%) |
Dec 09, 2016 | 47.34 | 47.75 | 46.44 | 47.63 | 171,823 | +0.43(+0.91%) |
Dec 08, 2016 | 46.45 | 47.27 | 46.17 | 47.20 | 160,524 | +0.59(+1.26%) |
Dec 07, 2016 | 45.44 | 46.72 | 45.44 | 46.61 | 136,110 | +1.06(+2.33%) |
Dec 06, 2016 | 45.66 | 45.82 | 45.00 | 45.55 | 121,811 | -0.03(-0.06%) |
Dec 05, 2016 | 45.27 | 45.68 | 45.05 | 45.58 | 140,361 | +0.65(+1.44%) |
Dec 02, 2016 | 44.58 | 45.40 | 44.58 | 44.93 | 103,261 | +0.53(+1.20%) |