Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.77 | 50.94 | 50.51 | 50.53 | 2,815,459 | -0.09(-0.18%) |
Feb 27, 2017 | 50.67 | 50.69 | 50.31 | 50.62 | 3,851,553 | +0.02(+0.04%) |
Feb 24, 2017 | 50.47 | 50.68 | 50.20 | 50.60 | 3,971,738 | +0.10(+0.20%) |
Feb 23, 2017 | 51.13 | 51.37 | 50.44 | 50.50 | 4,847,089 | +0.38(+0.76%) |
Feb 22, 2017 | 50.00 | 50.32 | 49.44 | 50.12 | 4,014,452 | -0.04(-0.07%) |
Feb 21, 2017 | 49.85 | 50.32 | 49.56 | 50.16 | 3,097,717 | +0.44(+0.88%) |
Feb 17, 2017 | 49.72 | 49.72 | 49.72 | 0 | -0.57(-1.12%) | |
Feb 16, 2017 | 50.56 | 50.67 | 49.98 | 50.28 | 2,980,295 | -0.40(-0.80%) |
Feb 15, 2017 | 50.28 | 50.73 | 49.90 | 50.68 | 3,554,989 | +0.10(+0.20%) |
Feb 14, 2017 | 50.73 | 50.83 | 50.51 | 50.59 | 3,070,597 | -0.08(-0.16%) |
Feb 13, 2017 | 50.82 | 51.09 | 50.64 | 50.67 | 2,995,412 | +0.19(+0.37%) |
Feb 10, 2017 | 50.27 | 50.55 | 50.15 | 50.48 | 2,908,783 | -0.05(-0.11%) |
Feb 09, 2017 | 49.78 | 50.68 | 49.76 | 50.53 | 3,658,752 | +0.65(+1.30%) |
Feb 08, 2017 | 49.98 | 50.06 | 49.67 | 49.89 | 1,921,119 | +0.13(+0.25%) |
Feb 07, 2017 | 49.86 | 49.93 | 49.53 | 49.76 | 1,727,279 | -0.04(-0.09%) |
Feb 06, 2017 | 49.43 | 49.87 | 49.37 | 49.81 | 1,634,665 | +0.20(+0.40%) |
Feb 03, 2017 | 49.73 | 50.00 | 49.55 | 49.61 | 1,753,539 | -0.03(-0.05%) |
Feb 02, 2017 | 49.76 | 49.77 | 49.42 | 49.63 | 1,687,521 | -0.14(-0.29%) |
Feb 01, 2017 | 49.55 | 49.98 | 49.38 | 49.78 | 2,175,157 | +0.08(+0.16%) |
Jan 31, 2017 | 49.93 | 49.93 | 49.13 | 49.70 | 3,305,169 | -0.23(-0.47%) |
Jan 30, 2017 | 50.25 | 50.38 | 49.82 | 49.93 | 3,653,915 | -0.58(-1.15%) |
Jan 27, 2017 | 51.10 | 51.13 | 50.35 | 50.51 | 3,262,513 | -0.57(-1.12%) |
Jan 26, 2017 | 50.98 | 51.86 | 50.66 | 51.09 | 6,351,957 | +0.99(+1.97%) |
Jan 25, 2017 | 49.09 | 50.15 | 49.04 | 50.10 | 5,697,888 | +1.17(+2.38%) |
Jan 24, 2017 | 48.21 | 49.09 | 48.15 | 48.93 | 2,822,376 | +0.68(+1.41%) |
Jan 23, 2017 | 47.86 | 48.30 | 47.59 | 48.25 | 2,653,406 | +0.42(+0.88%) |
Jan 20, 2017 | 48.04 | 48.38 | 47.58 | 47.83 | 2,971,017 | -0.13(-0.28%) |
Jan 19, 2017 | 48.10 | 48.58 | 47.94 | 47.97 | 2,410,653 | -0.13(-0.28%) |
Jan 18, 2017 | 47.37 | 48.22 | 47.25 | 48.10 | 3,550,281 | +0.46(+0.96%) |
Jan 17, 2017 | 47.99 | 47.99 | 47.33 | 47.64 | 3,051,279 | -0.33(-0.69%) |
Jan 13, 2017 | 47.97 | 47.97 | 47.97 | 0 | -0.16(-0.34%) | |
Jan 12, 2017 | 48.66 | 48.73 | 47.79 | 48.14 | 3,478,299 | -0.83(-1.69%) |
Jan 11, 2017 | 48.72 | 49.08 | 48.52 | 48.96 | 3,604,582 | +0.28(+0.57%) |
Jan 10, 2017 | 48.37 | 49.24 | 48.26 | 48.68 | 4,677,043 | +0.50(+1.04%) |
Jan 09, 2017 | 47.89 | 48.41 | 47.88 | 48.18 | 2,689,759 | +0.04(+0.07%) |
Jan 06, 2017 | 48.09 | 48.52 | 47.69 | 48.15 | 4,089,157 | -0.05(-0.11%) |
Jan 05, 2017 | 47.61 | 48.45 | 47.40 | 48.20 | 4,482,253 | +0.80(+1.69%) |
Jan 04, 2017 | 47.07 | 47.49 | 46.88 | 47.40 | 3,531,722 | +0.61(+1.30%) |
Jan 03, 2017 | 46.87 | 47.13 | 46.43 | 46.79 | 3,845,723 | +0.07(+0.15%) |
Dec 30, 2016 | 46.72 | 46.72 | 46.72 | 0 | +0.06(+0.13%) | |
Dec 29, 2016 | 46.97 | 47.08 | 46.64 | 46.66 | 1,827,490 | -0.18(-0.38%) |
Dec 28, 2016 | 47.16 | 47.23 | 46.74 | 46.83 | 2,190,395 | -0.40(-0.85%) |
Dec 27, 2016 | 47.56 | 47.93 | 47.24 | 47.24 | 1,438,061 | -0.35(-0.74%) |
Dec 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | +0.56(+1.18%) | |
Dec 22, 2016 | 47.55 | 47.71 | 46.74 | 47.03 | 3,001,133 | -0.61(-1.28%) |
Dec 21, 2016 | 46.91 | 47.79 | 46.73 | 47.64 | 5,087,596 | +0.54(+1.14%) |
Dec 20, 2016 | 46.45 | 47.66 | 46.11 | 47.10 | 7,090,843 | +1.05(+2.28%) |
Dec 19, 2016 | 45.68 | 46.31 | 45.56 | 46.05 | 5,614,460 | -0.16(-0.35%) |
Dec 16, 2016 | 47.07 | 47.14 | 46.13 | 46.22 | 7,046,769 | -1.31(-2.76%) |
Dec 15, 2016 | 47.35 | 48.16 | 46.62 | 47.53 | 7,792,413 | +0.49(+1.05%) |
Dec 14, 2016 | 47.16 | 47.56 | 46.93 | 47.03 | 3,924,680 | +0.23(+0.50%) |
Dec 13, 2016 | 47.01 | 47.27 | 46.71 | 46.80 | 5,969,346 | +0.02(+0.04%) |
Dec 12, 2016 | 47.10 | 47.15 | 46.38 | 46.78 | 4,341,346 | -1.09(-2.27%) |
Dec 09, 2016 | 47.37 | 47.92 | 47.36 | 47.87 | 3,494,635 | +0.38(+0.79%) |
Dec 08, 2016 | 47.57 | 47.89 | 47.36 | 47.49 | 4,573,400 | -0.22(-0.45%) |
Dec 07, 2016 | 46.80 | 47.82 | 46.75 | 47.71 | 4,294,400 | +0.52(+1.10%) |
Dec 06, 2016 | 46.63 | 47.28 | 46.51 | 47.18 | 3,912,236 | +0.85(+1.84%) |
Dec 05, 2016 | 46.05 | 47.01 | 45.94 | 46.33 | 4,235,032 | +1.10(+2.44%) |
Dec 02, 2016 | 44.89 | 45.43 | 44.73 | 45.23 | 6,234,404 | +0.47(+1.04%) |