Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.62 | 53.23 | 52.62 | 53.11 | 692,139 | +0.43(+0.82%) |
Feb 27, 2017 | 52.82 | 52.86 | 52.59 | 52.68 | 1,120,195 | -0.23(-0.43%) |
Feb 24, 2017 | 52.29 | 52.91 | 52.29 | 52.90 | 257,223 | +0.71(+1.37%) |
Feb 23, 2017 | 51.79 | 52.35 | 51.77 | 52.19 | 129,233 | +0.50(+0.97%) |
Feb 22, 2017 | 51.46 | 51.74 | 51.32 | 51.69 | 213,652 | +0.22(+0.43%) |
Feb 21, 2017 | 50.80 | 51.56 | 50.80 | 51.47 | 145,092 | +0.51(+1.01%) |
Feb 17, 2017 | 50.95 | 50.95 | 50.95 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.45 | 50.94 | 50.44 | 50.94 | 110,547 | +0.48(+0.95%) |
Feb 15, 2017 | 50.30 | 50.46 | 50.09 | 50.46 | 99,073 | -0.14(-0.28%) |
Feb 14, 2017 | 50.88 | 50.88 | 50.35 | 50.60 | 109,984 | -0.37(-0.72%) |
Feb 13, 2017 | 50.77 | 50.97 | 50.61 | 50.97 | 768,161 | +0.22(+0.43%) |
Feb 10, 2017 | 50.32 | 50.78 | 50.32 | 50.75 | 210,900 | +0.34(+0.68%) |
Feb 09, 2017 | 50.69 | 50.84 | 50.29 | 50.40 | 294,189 | -0.38(-0.74%) |
Feb 08, 2017 | 50.42 | 50.81 | 50.35 | 50.78 | 211,029 | +0.46(+0.90%) |
Feb 07, 2017 | 50.25 | 50.40 | 50.17 | 50.33 | 203,939 | +0.08(+0.16%) |
Feb 06, 2017 | 50.46 | 50.53 | 50.20 | 50.24 | 163,812 | -0.13(-0.25%) |
Feb 03, 2017 | 50.41 | 50.53 | 50.24 | 50.37 | 123,263 | +0.15(+0.29%) |
Feb 02, 2017 | 49.81 | 50.23 | 49.62 | 50.22 | 116,901 | +0.50(+1.00%) |
Feb 01, 2017 | 50.36 | 50.36 | 49.60 | 49.73 | 344,841 | -0.89(-1.75%) |
Jan 31, 2017 | 49.78 | 50.61 | 49.78 | 50.61 | 245,416 | +0.83(+1.66%) |
Jan 30, 2017 | 49.77 | 49.94 | 49.54 | 49.78 | 189,740 | -0.04(-0.07%) |
Jan 27, 2017 | 49.92 | 50.06 | 49.74 | 49.82 | 96,694 | -0.03(-0.07%) |
Jan 26, 2017 | 49.77 | 50.08 | 49.65 | 49.85 | 183,544 | +0.04(+0.07%) |
Jan 25, 2017 | 49.68 | 49.86 | 49.60 | 49.82 | 673,026 | -0.01(-0.02%) |
Jan 24, 2017 | 49.77 | 49.96 | 49.71 | 49.83 | 172,509 | +0.02(+0.03%) |
Jan 23, 2017 | 50.11 | 50.19 | 49.75 | 49.81 | 218,245 | -0.21(-0.43%) |
Jan 20, 2017 | 50.05 | 50.17 | 49.76 | 50.03 | 114,752 | +0.06(+0.12%) |
Jan 19, 2017 | 50.24 | 50.37 | 49.85 | 49.97 | 329,479 | -0.45(-0.90%) |
Jan 18, 2017 | 50.39 | 50.60 | 50.33 | 50.42 | 94,120 | -0.07(-0.14%) |
Jan 17, 2017 | 50.05 | 50.61 | 50.05 | 50.49 | 102,876 | +0.56(+1.13%) |
Jan 13, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.98 | 50.05 | 49.67 | 50.02 | 332,833 | +0.08(+0.16%) |
Jan 11, 2017 | 49.49 | 49.96 | 49.39 | 49.94 | 100,914 | +0.50(+1.00%) |
Jan 10, 2017 | 49.50 | 49.54 | 49.23 | 49.44 | 64,965 | -0.10(-0.21%) |
Jan 09, 2017 | 50.30 | 50.36 | 49.54 | 49.55 | 326,310 | -0.71(-1.40%) |
Jan 06, 2017 | 49.92 | 50.34 | 49.87 | 50.25 | 222,147 | +0.18(+0.35%) |
Jan 05, 2017 | 50.10 | 50.18 | 49.64 | 50.08 | 169,728 | +0.03(+0.07%) |
Jan 04, 2017 | 49.90 | 50.30 | 49.89 | 50.04 | 169,321 | +0.22(+0.44%) |
Jan 03, 2017 | 49.93 | 50.01 | 49.57 | 49.82 | 354,284 | -0.16(-0.32%) |
Dec 30, 2016 | 49.98 | 49.98 | 49.98 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.82 | 50.27 | 49.71 | 50.26 | 62,023 | +0.64(+1.28%) |
Dec 28, 2016 | 50.16 | 50.16 | 49.55 | 49.63 | 70,098 | -0.49(-0.97%) |
Dec 27, 2016 | 49.99 | 50.21 | 49.86 | 50.12 | 116,041 | +0.07(+0.13%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.78 | 50.14 | 49.77 | 50.08 | 142,481 | +0.17(+0.34%) |
Dec 21, 2016 | 50.07 | 50.32 | 49.89 | 49.92 | 164,792 | -0.17(-0.33%) |
Dec 20, 2016 | 49.97 | 50.21 | 49.92 | 50.08 | 263,431 | +0.05(+0.10%) |
Dec 19, 2016 | 50.07 | 50.07 | 49.64 | 50.03 | 164,960 | +0.17(+0.35%) |
Dec 16, 2016 | 49.33 | 50.02 | 49.33 | 49.86 | 193,797 | +0.60(+1.21%) |
Dec 15, 2016 | 48.83 | 49.33 | 48.60 | 49.26 | 427,026 | +0.33(+0.66%) |
Dec 14, 2016 | 50.11 | 50.41 | 48.90 | 48.94 | 355,707 | -1.00(-2.01%) |
Dec 13, 2016 | 49.57 | 49.98 | 49.54 | 49.94 | 236,609 | +0.46(+0.93%) |
Dec 12, 2016 | 48.86 | 49.51 | 48.86 | 49.48 | 202,809 | +0.47(+0.96%) |
Dec 09, 2016 | 48.47 | 49.02 | 48.47 | 49.01 | 193,175 | +0.46(+0.94%) |
Dec 08, 2016 | 48.05 | 48.58 | 47.75 | 48.55 | 148,591 | +0.16(+0.33%) |
Dec 07, 2016 | 47.92 | 48.40 | 47.90 | 48.40 | 279,335 | +0.66(+1.39%) |
Dec 06, 2016 | 47.95 | 47.98 | 47.67 | 47.73 | 267,725 | -0.08(-0.16%) |
Dec 05, 2016 | 47.60 | 47.84 | 47.18 | 47.81 | 119,377 | +0.09(+0.18%) |
Dec 02, 2016 | 47.62 | 48.08 | 47.46 | 47.73 | 274,630 | +0.38(+0.81%) |