Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.14 | 50.18 | 50.11 | 50.11 | 48,736 | +0.00(+0.01%) |
Feb 27, 2017 | 50.12 | 50.21 | 50.07 | 50.11 | 160,789 | -0.14(-0.28%) |
Feb 24, 2017 | 50.18 | 50.25 | 50.11 | 50.25 | 68,979 | +0.26(+0.51%) |
Feb 23, 2017 | 50.02 | 50.05 | 49.99 | 49.99 | 30,492 | +0.01(+0.02%) |
Feb 22, 2017 | 50.02 | 50.05 | 49.98 | 49.99 | 30,927 | +0.08(+0.16%) |
Feb 21, 2017 | 49.87 | 50.03 | 49.87 | 49.91 | 57,756 | +0.00(+0.00%) |
Feb 17, 2017 | 49.91 | 49.91 | 49.91 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.84 | 49.90 | 49.82 | 49.86 | 108,993 | +0.03(+0.05%) |
Feb 15, 2017 | 49.92 | 49.93 | 49.80 | 49.83 | 123,003 | -0.11(-0.22%) |
Feb 14, 2017 | 50.03 | 50.03 | 49.91 | 49.94 | 57,770 | -0.02(-0.03%) |
Feb 13, 2017 | 49.91 | 50.05 | 49.91 | 49.96 | 64,210 | -0.13(-0.25%) |
Feb 10, 2017 | 50.03 | 50.09 | 50.03 | 50.08 | 71,253 | +0.02(+0.03%) |
Feb 09, 2017 | 50.13 | 50.15 | 50.03 | 50.06 | 89,363 | -0.01(-0.03%) |
Feb 08, 2017 | 50.06 | 50.20 | 50.03 | 50.08 | 68,875 | +0.05(+0.10%) |
Feb 07, 2017 | 49.99 | 50.06 | 49.89 | 50.02 | 97,744 | +0.08(+0.16%) |
Feb 06, 2017 | 49.99 | 49.99 | 49.86 | 49.94 | 71,292 | +0.12(+0.24%) |
Feb 03, 2017 | 49.94 | 49.94 | 49.82 | 49.82 | 77,208 | -0.01(-0.03%) |
Feb 02, 2017 | 49.83 | 49.90 | 49.81 | 49.84 | 53,221 | +0.04(+0.07%) |
Feb 01, 2017 | 49.88 | 49.88 | 49.77 | 49.80 | 72,305 | -0.04(-0.09%) |
Jan 31, 2017 | 49.98 | 49.99 | 49.82 | 49.84 | 86,419 | -0.00(-0.01%) |
Jan 30, 2017 | 49.94 | 49.94 | 49.84 | 49.85 | 152,927 | -0.00(-0.01%) |
Jan 27, 2017 | 49.90 | 49.90 | 49.85 | 49.85 | 47,338 | -0.02(-0.04%) |
Jan 26, 2017 | 49.88 | 49.91 | 49.82 | 49.87 | 88,345 | +0.05(+0.10%) |
Jan 25, 2017 | 49.91 | 49.92 | 49.81 | 49.82 | 93,548 | +0.02(+0.03%) |
Jan 24, 2017 | 49.95 | 50.02 | 49.80 | 49.80 | 147,877 | -0.05(-0.10%) |
Jan 23, 2017 | 49.92 | 50.00 | 49.79 | 49.85 | 185,350 | +0.04(+0.08%) |
Jan 20, 2017 | 49.80 | 49.89 | 49.73 | 49.81 | 167,070 | -0.03(-0.05%) |
Jan 19, 2017 | 50.12 | 50.12 | 49.82 | 49.84 | 141,946 | -0.28(-0.56%) |
Jan 18, 2017 | 50.24 | 50.30 | 50.11 | 50.12 | 82,903 | -0.19(-0.39%) |
Jan 17, 2017 | 50.30 | 50.36 | 50.16 | 50.31 | 118,105 | +0.17(+0.34%) |
Jan 13, 2017 | 50.14 | 50.14 | 50.14 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.28 | 50.31 | 50.11 | 50.18 | 61,804 | +0.12(+0.23%) |
Jan 11, 2017 | 49.94 | 50.09 | 49.94 | 50.07 | 110,626 | +0.18(+0.36%) |
Jan 10, 2017 | 50.00 | 50.03 | 49.87 | 49.89 | 120,427 | -0.03(-0.06%) |
Jan 09, 2017 | 50.02 | 50.02 | 49.86 | 49.92 | 181,174 | +0.06(+0.13%) |
Jan 06, 2017 | 49.89 | 49.93 | 49.82 | 49.85 | 91,185 | -0.08(-0.16%) |
Jan 05, 2017 | 49.72 | 49.93 | 49.72 | 49.93 | 143,770 | +0.22(+0.43%) |
Jan 04, 2017 | 49.73 | 49.89 | 49.72 | 49.72 | 93,430 | -0.14(-0.29%) |
Jan 03, 2017 | 49.83 | 49.93 | 49.76 | 49.86 | 220,431 | -0.03(-0.06%) |
Dec 30, 2016 | 49.89 | 49.89 | 49.89 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.81 | 50.06 | 49.73 | 49.85 | 592,041 | +0.14(+0.29%) |
Dec 28, 2016 | 49.73 | 49.79 | 49.64 | 49.70 | 931,191 | +0.07(+0.15%) |
Dec 27, 2016 | 49.67 | 49.71 | 49.54 | 49.63 | 224,649 | -0.08(-0.16%) |
Dec 23, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.49 | 49.69 | 49.46 | 49.69 | 365,466 | +0.05(+0.09%) |
Dec 21, 2016 | 49.58 | 49.64 | 49.49 | 49.64 | 275,469 | +0.21(+0.43%) |
Dec 20, 2016 | 49.38 | 49.55 | 49.36 | 49.43 | 190,969 | +0.13(+0.27%) |
Dec 19, 2016 | 49.43 | 49.55 | 49.30 | 49.30 | 208,061 | -0.15(-0.30%) |
Dec 16, 2016 | 49.49 | 49.49 | 49.31 | 49.44 | 271,387 | -0.05(-0.10%) |
Dec 15, 2016 | 49.51 | 49.56 | 49.38 | 49.49 | 561,120 | -0.06(-0.13%) |
Dec 14, 2016 | 49.58 | 49.70 | 49.55 | 49.55 | 186,072 | -0.09(-0.18%) |
Dec 13, 2016 | 49.65 | 49.69 | 49.56 | 49.65 | 131,073 | +0.03(+0.07%) |
Dec 12, 2016 | 49.65 | 49.72 | 49.55 | 49.61 | 310,068 | -0.03(-0.05%) |
Dec 09, 2016 | 49.61 | 49.80 | 49.54 | 49.64 | 238,254 | -0.09(-0.19%) |
Dec 08, 2016 | 49.55 | 49.89 | 49.52 | 49.73 | 353,343 | +0.03(+0.07%) |
Dec 07, 2016 | 49.57 | 49.76 | 49.52 | 49.70 | 164,967 | +0.32(+0.66%) |
Dec 06, 2016 | 49.11 | 49.42 | 49.11 | 49.37 | 244,006 | +0.42(+0.86%) |
Dec 05, 2016 | 48.99 | 49.10 | 48.94 | 48.95 | 217,796 | -0.08(-0.16%) |
Dec 02, 2016 | 48.88 | 49.19 | 48.88 | 49.03 | 243,770 | +0.13(+0.27%) |