Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.13 | 53.26 | 53.07 | 53.22 | 14,212 | -0.07(-0.13%) |
Feb 27, 2017 | 53.30 | 53.38 | 53.19 | 53.29 | 6,603 | -0.03(-0.05%) |
Feb 24, 2017 | 53.20 | 53.37 | 53.15 | 53.32 | 9,601 | -0.26(-0.48%) |
Feb 23, 2017 | 53.46 | 53.62 | 53.32 | 53.58 | 9,342 | +0.22(+0.42%) |
Feb 22, 2017 | 53.20 | 53.36 | 53.19 | 53.35 | 7,009 | +0.09(+0.16%) |
Feb 21, 2017 | 53.13 | 53.31 | 53.11 | 53.27 | 9,709 | +0.37(+0.69%) |
Feb 17, 2017 | 52.90 | 52.90 | 52.90 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.77 | 53.11 | 52.73 | 53.10 | 14,914 | +0.23(+0.43%) |
Feb 15, 2017 | 52.82 | 52.87 | 52.49 | 52.87 | 13,675 | -0.17(-0.31%) |
Feb 14, 2017 | 52.78 | 53.12 | 52.78 | 53.04 | 27,211 | +0.24(+0.46%) |
Feb 13, 2017 | 52.48 | 52.96 | 52.48 | 52.80 | 33,208 | +0.46(+0.88%) |
Feb 10, 2017 | 52.14 | 52.50 | 52.14 | 52.34 | 32,020 | +0.25(+0.48%) |
Feb 09, 2017 | 51.59 | 52.11 | 51.59 | 52.09 | 13,100 | +0.59(+1.14%) |
Feb 08, 2017 | 51.92 | 51.92 | 51.25 | 51.50 | 10,374 | -0.10(-0.18%) |
Feb 07, 2017 | 51.81 | 51.81 | 51.59 | 51.59 | 5,423 | -0.09(-0.17%) |
Feb 06, 2017 | 51.48 | 51.82 | 51.48 | 51.68 | 18,612 | -0.03(-0.05%) |
Feb 03, 2017 | 51.78 | 51.79 | 51.52 | 51.71 | 16,237 | +0.49(+0.96%) |
Feb 02, 2017 | 51.02 | 51.50 | 50.92 | 51.21 | 37,478 | -0.11(-0.22%) |
Feb 01, 2017 | 51.52 | 51.79 | 51.16 | 51.33 | 12,936 | -0.08(-0.15%) |
Jan 31, 2017 | 51.52 | 51.75 | 51.15 | 51.40 | 9,006 | -0.21(-0.40%) |
Jan 30, 2017 | 51.83 | 51.83 | 51.31 | 51.61 | 8,170 | -0.39(-0.75%) |
Jan 27, 2017 | 52.12 | 52.12 | 51.92 | 52.00 | 18,936 | -0.22(-0.42%) |
Jan 26, 2017 | 52.16 | 52.36 | 52.08 | 52.22 | 8,728 | +0.02(+0.05%) |
Jan 25, 2017 | 51.86 | 52.19 | 51.86 | 52.19 | 22,067 | +0.64(+1.24%) |
Jan 24, 2017 | 51.29 | 51.71 | 51.29 | 51.55 | 21,171 | +0.32(+0.63%) |
Jan 23, 2017 | 51.39 | 51.54 | 51.13 | 51.23 | 26,060 | -0.25(-0.49%) |
Jan 20, 2017 | 51.40 | 51.79 | 51.30 | 51.48 | 31,835 | +0.17(+0.33%) |
Jan 19, 2017 | 51.65 | 51.66 | 51.11 | 51.31 | 6,771 | -0.27(-0.52%) |
Jan 18, 2017 | 51.25 | 51.58 | 50.94 | 51.58 | 12,955 | +0.52(+1.01%) |
Jan 17, 2017 | 51.13 | 51.30 | 51.00 | 51.07 | 22,749 | -0.35(-0.68%) |
Jan 13, 2017 | 51.42 | 51.42 | 51.42 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.52 | 51.52 | 50.77 | 51.18 | 28,436 | -0.47(-0.90%) |
Jan 11, 2017 | 51.45 | 51.73 | 51.35 | 51.65 | 25,733 | +0.16(+0.31%) |
Jan 10, 2017 | 51.22 | 51.77 | 51.22 | 51.49 | 9,661 | +0.33(+0.65%) |
Jan 09, 2017 | 51.56 | 51.91 | 51.15 | 51.15 | 11,466 | -0.58(-1.12%) |
Jan 06, 2017 | 51.48 | 51.84 | 51.48 | 51.73 | 7,507 | +0.36(+0.71%) |
Jan 05, 2017 | 51.63 | 51.76 | 51.11 | 51.37 | 91,122 | -0.49(-0.95%) |
Jan 04, 2017 | 51.57 | 51.96 | 51.57 | 51.86 | 26,043 | +0.42(+0.81%) |
Jan 03, 2017 | 51.87 | 51.89 | 51.24 | 51.45 | 13,110 | +0.10(+0.19%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.51 | 51.64 | 51.34 | 51.41 | 9,591 | -0.10(-0.20%) |
Dec 28, 2016 | 52.13 | 52.13 | 51.52 | 51.52 | 18,988 | -0.42(-0.80%) |
Dec 27, 2016 | 52.06 | 52.06 | 51.93 | 51.93 | 15,821 | +0.03(+0.07%) |
Dec 23, 2016 | 51.90 | 51.90 | 51.90 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.99 | 51.99 | 51.67 | 51.84 | 22,505 | -0.15(-0.28%) |
Dec 21, 2016 | 51.86 | 52.08 | 51.75 | 51.98 | 272,864 | +0.11(+0.22%) |
Dec 20, 2016 | 51.83 | 52.04 | 51.72 | 51.87 | 23,691 | +0.26(+0.50%) |
Dec 19, 2016 | 51.49 | 51.64 | 51.24 | 51.61 | 48,228 | +0.16(+0.30%) |
Dec 16, 2016 | 51.81 | 51.81 | 51.36 | 51.46 | 17,932 | -0.31(-0.59%) |
Dec 15, 2016 | 51.47 | 52.09 | 51.47 | 51.76 | 20,540 | +0.34(+0.67%) |
Dec 14, 2016 | 51.60 | 51.97 | 51.23 | 51.42 | 22,021 | -0.33(-0.64%) |
Dec 13, 2016 | 51.86 | 51.89 | 51.46 | 51.75 | 34,850 | +0.14(+0.27%) |
Dec 12, 2016 | 51.68 | 51.68 | 51.38 | 51.61 | 29,479 | +0.00(+0.00%) |
Dec 09, 2016 | 51.53 | 51.64 | 51.37 | 51.61 | 42,898 | +0.06(+0.13%) |
Dec 08, 2016 | 51.16 | 51.76 | 51.16 | 51.55 | 19,396 | +0.47(+0.92%) |
Dec 07, 2016 | 50.63 | 51.18 | 50.61 | 51.08 | 35,007 | +0.53(+1.04%) |
Dec 06, 2016 | 50.15 | 50.56 | 50.09 | 50.55 | 26,273 | +0.42(+0.84%) |
Dec 05, 2016 | 50.16 | 50.23 | 49.96 | 50.13 | 24,632 | +0.28(+0.57%) |
Dec 02, 2016 | 49.97 | 50.03 | 49.81 | 49.85 | 10,797 | -0.35(-0.70%) |