Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.43 | 53.05 | 51.07 | 52.87 | 34,272 | +0.44(+0.84%) |
Feb 27, 2017 | 50.75 | 53.57 | 50.75 | 52.43 | 20,127 | +1.97(+3.90%) |
Feb 24, 2017 | 50.08 | 51.94 | 49.90 | 50.46 | 22,055 | +0.09(+0.18%) |
Feb 23, 2017 | 50.93 | 50.93 | 49.76 | 50.37 | 21,146 | -0.26(-0.51%) |
Feb 22, 2017 | 50.24 | 51.25 | 50.24 | 50.63 | 11,805 | -0.02(-0.04%) |
Feb 21, 2017 | 52.07 | 52.36 | 50.14 | 50.65 | 23,321 | -1.60(-3.06%) |
Feb 17, 2017 | 52.25 | 52.25 | 52.25 | 0 | -0.27(-0.51%) | |
Feb 16, 2017 | 51.67 | 52.87 | 50.80 | 52.52 | 28,375 | +0.42(+0.81%) |
Feb 15, 2017 | 51.30 | 52.19 | 50.00 | 52.10 | 19,994 | +0.69(+1.34%) |
Feb 14, 2017 | 50.26 | 51.99 | 50.10 | 51.41 | 25,455 | +1.40(+2.80%) |
Feb 13, 2017 | 50.73 | 50.77 | 49.88 | 50.01 | 18,298 | -0.47(-0.93%) |
Feb 10, 2017 | 50.40 | 50.85 | 50.01 | 50.48 | 23,723 | +0.06(+0.12%) |
Feb 09, 2017 | 49.30 | 50.76 | 49.30 | 50.42 | 12,598 | +1.07(+2.17%) |
Feb 08, 2017 | 49.96 | 50.03 | 48.75 | 49.35 | 28,538 | -0.75(-1.50%) |
Feb 07, 2017 | 50.28 | 50.74 | 49.89 | 50.10 | 21,833 | -0.78(-1.53%) |
Feb 06, 2017 | 51.35 | 52.40 | 50.75 | 50.88 | 13,906 | -0.75(-1.45%) |
Feb 03, 2017 | 52.00 | 52.01 | 50.98 | 51.63 | 10,641 | -0.09(-0.17%) |
Feb 02, 2017 | 51.36 | 52.31 | 51.36 | 51.72 | 8,375 | -0.30(-0.58%) |
Feb 01, 2017 | 51.74 | 52.19 | 51.32 | 52.02 | 19,450 | +0.73(+1.42%) |
Jan 31, 2017 | 51.19 | 52.03 | 50.51 | 51.29 | 44,639 | -0.16(-0.31%) |
Jan 30, 2017 | 53.00 | 53.00 | 51.33 | 51.45 | 26,930 | -1.95(-3.65%) |
Jan 27, 2017 | 53.57 | 54.04 | 53.23 | 53.40 | 30,551 | +0.19(+0.36%) |
Jan 26, 2017 | 53.60 | 54.73 | 52.96 | 53.21 | 26,897 | -0.64(-1.19%) |
Jan 25, 2017 | 53.82 | 54.37 | 53.34 | 53.85 | 18,108 | +0.50(+0.94%) |
Jan 24, 2017 | 52.13 | 53.86 | 51.30 | 53.35 | 25,258 | +1.30(+2.50%) |
Jan 23, 2017 | 51.67 | 52.87 | 51.41 | 52.05 | 40,648 | +0.60(+1.17%) |
Jan 20, 2017 | 51.11 | 51.90 | 50.13 | 51.45 | 33,149 | +0.32(+0.63%) |
Jan 19, 2017 | 52.46 | 52.49 | 50.85 | 51.13 | 26,672 | -1.21(-2.31%) |
Jan 18, 2017 | 51.17 | 52.44 | 51.02 | 52.34 | 32,430 | +1.32(+2.59%) |
Jan 17, 2017 | 53.06 | 53.17 | 50.74 | 51.02 | 36,719 | -2.54(-4.74%) |
Jan 13, 2017 | 53.56 | 53.56 | 53.56 | 0 | -0.45(-0.83%) | |
Jan 12, 2017 | 55.16 | 55.47 | 52.28 | 54.01 | 48,676 | -1.70(-3.05%) |
Jan 11, 2017 | 56.19 | 56.48 | 54.73 | 55.71 | 24,167 | -0.17(-0.30%) |
Jan 10, 2017 | 55.90 | 57.05 | 54.88 | 55.88 | 30,375 | +0.30(+0.54%) |
Jan 09, 2017 | 56.23 | 57.30 | 55.29 | 55.58 | 32,695 | -0.34(-0.61%) |
Jan 06, 2017 | 55.94 | 56.98 | 55.75 | 55.92 | 16,190 | -0.37(-0.66%) |
Jan 05, 2017 | 56.45 | 57.94 | 55.39 | 56.29 | 32,743 | -0.90(-1.57%) |
Jan 04, 2017 | 56.67 | 58.21 | 56.67 | 57.19 | 60,172 | +0.82(+1.45%) |
Jan 03, 2017 | 55.96 | 56.83 | 54.80 | 56.37 | 35,974 | +0.67(+1.20%) |
Dec 30, 2016 | 55.70 | 55.70 | 55.70 | 0 | +0.93(+1.70%) | |
Dec 29, 2016 | 54.34 | 54.95 | 53.00 | 54.77 | 16,345 | +0.39(+0.72%) |
Dec 28, 2016 | 53.81 | 54.93 | 53.05 | 54.38 | 25,613 | +0.48(+0.89%) |
Dec 27, 2016 | 54.99 | 55.38 | 53.71 | 53.90 | 17,846 | -0.76(-1.39%) |
Dec 23, 2016 | 54.66 | 54.66 | 54.66 | 0 | +2.27(+4.33%) | |
Dec 22, 2016 | 52.68 | 52.68 | 51.46 | 52.39 | 23,248 | -0.03(-0.06%) |
Dec 21, 2016 | 52.30 | 52.76 | 51.73 | 52.42 | 28,244 | -0.07(-0.13%) |
Dec 20, 2016 | 51.85 | 52.50 | 51.85 | 52.49 | 16,224 | +1.01(+1.96%) |
Dec 19, 2016 | 51.47 | 52.80 | 50.75 | 51.48 | 49,040 | +0.08(+0.16%) |
Dec 16, 2016 | 52.30 | 52.97 | 51.02 | 51.40 | 60,808 | -1.11(-2.11%) |
Dec 15, 2016 | 51.20 | 53.76 | 50.62 | 52.51 | 56,859 | +1.40(+2.74%) |
Dec 14, 2016 | 51.75 | 52.05 | 50.53 | 51.11 | 42,216 | -0.43(-0.83%) |
Dec 13, 2016 | 53.00 | 54.02 | 51.41 | 51.54 | 46,738 | -1.20(-2.28%) |
Dec 12, 2016 | 52.01 | 52.95 | 51.64 | 52.74 | 56,697 | +0.74(+1.42%) |
Dec 09, 2016 | 50.35 | 52.58 | 50.20 | 52.00 | 53,353 | +2.15(+4.31%) |
Dec 08, 2016 | 49.17 | 50.48 | 48.65 | 49.85 | 69,196 | +0.37(+0.75%) |
Dec 07, 2016 | 50.20 | 50.54 | 48.06 | 49.48 | 51,079 | -1.29(-2.54%) |
Dec 06, 2016 | 49.75 | 51.05 | 49.58 | 50.77 | 42,869 | +0.77(+1.54%) |
Dec 05, 2016 | 49.49 | 50.20 | 49.38 | 50.00 | 57,758 | +0.73(+1.48%) |
Dec 02, 2016 | 48.70 | 49.66 | 48.70 | 49.27 | 26,861 | +0.46(+0.94%) |