Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.23 | 51.70 | 50.81 | 51.31 | 837,137 | +0.25(+0.49%) |
Feb 27, 2017 | 50.98 | 51.56 | 50.63 | 51.06 | 422,375 | -0.12(-0.23%) |
Feb 24, 2017 | 50.28 | 51.47 | 50.00 | 51.18 | 342,386 | +0.93(+1.85%) |
Feb 23, 2017 | 50.11 | 50.97 | 49.61 | 50.24 | 484,959 | +0.13(+0.27%) |
Feb 22, 2017 | 53.60 | 54.02 | 48.94 | 50.11 | 627,227 | -3.79(-7.02%) |
Feb 21, 2017 | 54.46 | 55.68 | 53.19 | 53.90 | 318,478 | +2.10(+4.06%) |
Feb 17, 2017 | 51.80 | 51.80 | 51.80 | 0 | -0.59(-1.12%) | |
Feb 16, 2017 | 52.66 | 52.88 | 52.14 | 52.38 | 133,243 | -0.29(-0.56%) |
Feb 15, 2017 | 51.67 | 52.75 | 51.55 | 52.67 | 146,942 | +1.04(+2.01%) |
Feb 14, 2017 | 51.59 | 51.99 | 51.18 | 51.64 | 228,122 | +0.05(+0.10%) |
Feb 13, 2017 | 52.44 | 52.51 | 51.57 | 51.58 | 206,885 | -0.67(-1.29%) |
Feb 10, 2017 | 52.41 | 52.64 | 52.12 | 52.26 | 260,327 | +0.08(+0.15%) |
Feb 09, 2017 | 51.88 | 52.86 | 51.88 | 52.18 | 249,836 | +0.11(+0.20%) |
Feb 08, 2017 | 52.80 | 52.80 | 52.04 | 52.07 | 287,148 | -0.53(-1.01%) |
Feb 07, 2017 | 51.92 | 52.74 | 51.82 | 52.60 | 179,944 | +0.61(+1.18%) |
Feb 06, 2017 | 52.36 | 52.36 | 51.54 | 51.99 | 195,973 | -0.12(-0.22%) |
Feb 03, 2017 | 51.69 | 52.32 | 51.25 | 52.11 | 146,253 | +0.80(+1.56%) |
Feb 02, 2017 | 50.75 | 51.40 | 50.12 | 51.31 | 238,614 | +0.57(+1.12%) |
Feb 01, 2017 | 50.76 | 51.18 | 50.34 | 50.74 | 246,239 | -0.02(-0.03%) |
Jan 31, 2017 | 50.24 | 50.79 | 49.69 | 50.76 | 278,403 | +0.75(+1.51%) |
Jan 30, 2017 | 50.30 | 50.49 | 49.70 | 50.00 | 229,525 | -0.68(-1.35%) |
Jan 27, 2017 | 51.34 | 51.34 | 50.47 | 50.69 | 202,324 | -0.40(-0.78%) |
Jan 26, 2017 | 52.12 | 52.32 | 51.05 | 51.09 | 186,921 | -1.26(-2.40%) |
Jan 25, 2017 | 52.04 | 52.56 | 51.97 | 52.35 | 127,656 | +0.68(+1.32%) |
Jan 24, 2017 | 51.49 | 52.18 | 51.47 | 51.66 | 181,336 | +0.08(+0.15%) |
Jan 23, 2017 | 53.52 | 53.52 | 51.42 | 51.58 | 263,331 | -2.00(-3.74%) |
Jan 20, 2017 | 52.95 | 53.89 | 52.95 | 53.59 | 234,611 | +0.48(+0.90%) |
Jan 19, 2017 | 53.29 | 53.48 | 52.46 | 53.11 | 183,954 | -0.35(-0.66%) |
Jan 18, 2017 | 53.96 | 54.07 | 53.20 | 53.46 | 190,651 | -0.49(-0.90%) |
Jan 17, 2017 | 54.97 | 55.14 | 53.83 | 53.95 | 181,297 | -1.21(-2.19%) |
Jan 13, 2017 | 55.16 | 55.16 | 55.16 | 0 | +1.49(+2.78%) | |
Jan 12, 2017 | 54.04 | 54.29 | 53.34 | 53.67 | 136,416 | -0.61(-1.13%) |
Jan 11, 2017 | 54.07 | 54.42 | 53.86 | 54.28 | 139,228 | +0.33(+0.61%) |
Jan 10, 2017 | 53.28 | 54.03 | 52.74 | 53.95 | 226,558 | +0.40(+0.75%) |
Jan 09, 2017 | 53.32 | 53.69 | 52.88 | 53.55 | 200,687 | +0.23(+0.43%) |
Jan 06, 2017 | 54.93 | 54.93 | 53.12 | 53.32 | 214,727 | -1.54(-2.81%) |
Jan 05, 2017 | 54.95 | 55.16 | 54.63 | 54.86 | 110,825 | +0.13(+0.24%) |
Jan 04, 2017 | 54.53 | 54.78 | 54.23 | 54.73 | 172,225 | +0.46(+0.85%) |
Jan 03, 2017 | 53.84 | 54.46 | 53.72 | 54.27 | 174,877 | +0.51(+0.96%) |
Dec 30, 2016 | 53.76 | 53.76 | 53.76 | 0 | -0.20(-0.36%) | |
Dec 29, 2016 | 53.81 | 54.15 | 53.47 | 53.95 | 106,672 | +0.28(+0.53%) |
Dec 28, 2016 | 53.99 | 53.99 | 53.48 | 53.67 | 132,321 | -0.52(-0.97%) |
Dec 27, 2016 | 54.16 | 54.51 | 54.00 | 54.19 | 73,039 | -0.12(-0.21%) |
Dec 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | +0.32(+0.59%) | |
Dec 22, 2016 | 54.28 | 54.44 | 53.74 | 53.99 | 122,116 | -0.20(-0.36%) |
Dec 21, 2016 | 53.88 | 54.75 | 53.88 | 54.18 | 129,521 | +0.04(+0.08%) |
Dec 20, 2016 | 54.11 | 54.67 | 53.93 | 54.14 | 283,008 | +0.12(+0.21%) |
Dec 19, 2016 | 54.60 | 54.66 | 53.52 | 54.02 | 255,361 | -0.70(-1.28%) |
Dec 16, 2016 | 54.84 | 55.32 | 54.48 | 54.72 | 509,468 | +0.17(+0.31%) |
Dec 15, 2016 | 53.52 | 54.78 | 53.29 | 54.55 | 363,747 | +1.29(+2.43%) |
Dec 14, 2016 | 54.70 | 55.69 | 53.05 | 53.26 | 417,161 | -1.30(-2.39%) |
Dec 13, 2016 | 54.95 | 55.10 | 54.32 | 54.56 | 372,404 | +0.12(+0.23%) |
Dec 12, 2016 | 54.07 | 55.11 | 53.75 | 54.44 | 339,499 | +0.27(+0.51%) |
Dec 09, 2016 | 52.39 | 54.50 | 52.39 | 54.16 | 569,564 | +2.07(+3.97%) |
Dec 08, 2016 | 51.65 | 52.58 | 51.52 | 52.10 | 423,559 | +0.24(+0.46%) |
Dec 07, 2016 | 50.22 | 51.92 | 50.22 | 51.86 | 453,912 | +1.74(+3.47%) |
Dec 06, 2016 | 49.97 | 50.48 | 49.81 | 50.12 | 402,166 | +0.02(+0.04%) |
Dec 05, 2016 | 50.41 | 50.94 | 49.96 | 50.10 | 431,224 | +0.01(+0.02%) |
Dec 02, 2016 | 51.70 | 52.03 | 50.08 | 50.09 | 475,687 | -1.32(-2.57%) |