Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.44 | 54.72 | 54.41 | 54.67 | 1,489,963 | +0.18(+0.32%) |
Feb 27, 2017 | 54.17 | 54.54 | 54.17 | 54.50 | 1,111,415 | +0.35(+0.65%) |
Feb 24, 2017 | 54.32 | 54.40 | 53.98 | 54.14 | 2,258,175 | -0.19(-0.36%) |
Feb 23, 2017 | 54.58 | 54.70 | 54.06 | 54.34 | 1,515,915 | -0.10(-0.18%) |
Feb 22, 2017 | 54.14 | 54.47 | 54.01 | 54.43 | 1,588,722 | +0.41(+0.75%) |
Feb 21, 2017 | 53.39 | 54.30 | 53.37 | 54.03 | 2,064,120 | +0.41(+0.77%) |
Feb 17, 2017 | 53.61 | 53.61 | 53.61 | 0 | +1.50(+2.88%) | |
Feb 16, 2017 | 52.00 | 52.18 | 51.79 | 52.11 | 2,179,078 | -0.05(-0.10%) |
Feb 15, 2017 | 51.27 | 52.24 | 51.24 | 52.17 | 1,472,789 | +0.60(+1.16%) |
Feb 14, 2017 | 51.37 | 51.70 | 51.32 | 51.57 | 1,121,122 | -0.05(-0.10%) |
Feb 13, 2017 | 51.26 | 51.75 | 51.26 | 51.62 | 1,262,709 | +0.47(+0.91%) |
Feb 10, 2017 | 50.99 | 51.50 | 50.96 | 51.15 | 1,308,637 | +0.09(+0.17%) |
Feb 09, 2017 | 50.99 | 51.17 | 50.88 | 51.06 | 1,084,967 | +0.11(+0.21%) |
Feb 08, 2017 | 50.83 | 51.00 | 50.77 | 50.96 | 1,428,034 | +0.08(+0.16%) |
Feb 07, 2017 | 50.66 | 51.12 | 50.63 | 50.88 | 1,285,957 | +0.26(+0.51%) |
Feb 06, 2017 | 50.90 | 50.98 | 50.58 | 50.62 | 1,023,935 | -0.19(-0.38%) |
Feb 03, 2017 | 50.84 | 51.10 | 50.69 | 50.82 | 1,967,920 | +0.20(+0.40%) |
Feb 02, 2017 | 50.30 | 50.67 | 50.23 | 50.61 | 1,857,097 | +0.40(+0.79%) |
Feb 01, 2017 | 50.63 | 50.89 | 50.15 | 50.22 | 2,127,061 | -0.42(-0.84%) |
Jan 31, 2017 | 50.73 | 50.99 | 50.56 | 50.64 | 1,127,241 | -0.06(-0.12%) |
Jan 30, 2017 | 50.83 | 50.83 | 50.60 | 50.70 | 848,173 | -0.05(-0.10%) |
Jan 27, 2017 | 51.05 | 51.16 | 50.71 | 50.75 | 1,040,185 | -0.12(-0.24%) |
Jan 26, 2017 | 51.11 | 51.26 | 50.82 | 50.88 | 1,339,150 | -0.15(-0.29%) |
Jan 25, 2017 | 50.83 | 51.26 | 50.79 | 51.03 | 2,486,726 | +0.25(+0.49%) |
Jan 24, 2017 | 50.53 | 50.82 | 50.43 | 50.78 | 1,096,950 | +0.26(+0.52%) |
Jan 23, 2017 | 50.67 | 50.79 | 50.31 | 50.52 | 1,448,679 | -0.11(-0.21%) |
Jan 20, 2017 | 50.68 | 50.83 | 50.45 | 50.62 | 1,116,552 | +0.04(+0.09%) |
Jan 19, 2017 | 50.30 | 50.71 | 50.30 | 50.58 | 1,404,385 | -0.04(-0.09%) |
Jan 18, 2017 | 50.24 | 50.64 | 50.20 | 50.62 | 1,069,481 | +0.40(+0.79%) |
Jan 17, 2017 | 50.40 | 50.51 | 50.15 | 50.23 | 994,238 | -0.29(-0.58%) |
Jan 13, 2017 | 50.52 | 50.52 | 50.52 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 50.23 | 50.42 | 50.00 | 50.39 | 1,225,873 | +0.17(+0.33%) |
Jan 11, 2017 | 49.97 | 50.36 | 49.88 | 50.23 | 1,429,066 | +0.19(+0.39%) |
Jan 10, 2017 | 49.63 | 50.08 | 49.57 | 50.03 | 1,371,985 | +0.24(+0.48%) |
Jan 09, 2017 | 50.37 | 50.49 | 49.78 | 49.79 | 1,557,953 | -0.54(-1.07%) |
Jan 06, 2017 | 50.39 | 50.58 | 50.24 | 50.33 | 1,300,288 | -0.16(-0.31%) |
Jan 05, 2017 | 50.30 | 50.79 | 50.26 | 50.49 | 1,261,300 | +0.21(+0.42%) |
Jan 04, 2017 | 50.38 | 50.67 | 50.27 | 50.28 | 1,528,101 | +0.09(+0.18%) |
Jan 03, 2017 | 50.40 | 50.48 | 49.93 | 50.19 | 1,331,060 | -0.16(-0.32%) |
Dec 30, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.37 | 50.51 | 50.35 | 50.44 | 716,533 | +0.13(+0.26%) |
Dec 28, 2016 | 50.39 | 50.51 | 50.26 | 50.30 | 681,596 | -0.08(-0.16%) |
Dec 27, 2016 | 50.44 | 50.52 | 50.28 | 50.38 | 619,148 | +0.04(+0.09%) |
Dec 23, 2016 | 50.34 | 50.34 | 50.34 | 0 | +0.04(+0.07%) | |
Dec 22, 2016 | 50.25 | 50.42 | 50.13 | 50.30 | 1,073,624 | +0.03(+0.05%) |
Dec 21, 2016 | 50.46 | 50.66 | 50.28 | 50.28 | 896,295 | -0.18(-0.37%) |
Dec 20, 2016 | 50.45 | 50.90 | 50.33 | 50.46 | 1,363,524 | +0.08(+0.16%) |
Dec 19, 2016 | 49.91 | 50.51 | 49.91 | 50.38 | 1,114,936 | +0.72(+1.45%) |
Dec 16, 2016 | 49.84 | 50.02 | 49.58 | 49.66 | 2,739,554 | -0.05(-0.11%) |
Dec 15, 2016 | 49.48 | 49.87 | 49.36 | 49.72 | 1,223,629 | +0.12(+0.25%) |
Dec 14, 2016 | 50.13 | 50.23 | 49.54 | 49.59 | 1,442,118 | -0.47(-0.95%) |
Dec 13, 2016 | 50.09 | 50.34 | 49.74 | 50.07 | 1,590,910 | +0.11(+0.23%) |
Dec 12, 2016 | 49.54 | 50.09 | 49.50 | 49.95 | 1,473,347 | +0.35(+0.71%) |
Dec 09, 2016 | 49.48 | 49.76 | 49.15 | 49.60 | 1,610,140 | +0.07(+0.14%) |
Dec 08, 2016 | 49.41 | 49.76 | 49.33 | 49.53 | 1,815,172 | +0.13(+0.27%) |
Dec 07, 2016 | 48.92 | 49.40 | 48.74 | 49.40 | 1,451,903 | +0.50(+1.02%) |
Dec 06, 2016 | 48.63 | 48.92 | 48.38 | 48.90 | 1,445,783 | +0.39(+0.80%) |
Dec 05, 2016 | 49.02 | 49.14 | 48.33 | 48.51 | 1,750,048 | -0.47(-0.95%) |
Dec 02, 2016 | 48.89 | 49.06 | 48.72 | 48.98 | 1,177,864 | +0.30(+0.61%) |