Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.20 | 53.20 | 52.67 | 52.69 | 73,335 | -0.58(-1.09%) |
Feb 27, 2017 | 52.89 | 53.27 | 52.83 | 53.27 | 50,594 | +0.39(+0.73%) |
Feb 24, 2017 | 52.46 | 52.88 | 52.40 | 52.88 | 59,672 | +0.04(+0.08%) |
Feb 23, 2017 | 53.25 | 53.25 | 52.62 | 52.84 | 74,984 | -0.27(-0.51%) |
Feb 22, 2017 | 53.26 | 53.26 | 52.97 | 53.11 | 164,492 | -0.17(-0.31%) |
Feb 21, 2017 | 52.98 | 53.29 | 52.91 | 53.27 | 109,540 | +0.48(+0.91%) |
Feb 17, 2017 | 52.80 | 52.80 | 52.80 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 52.86 | 52.91 | 52.55 | 52.78 | 51,755 | -0.06(-0.11%) |
Feb 15, 2017 | 52.57 | 52.88 | 52.50 | 52.84 | 89,192 | +0.15(+0.29%) |
Feb 14, 2017 | 52.48 | 52.70 | 52.34 | 52.69 | 82,355 | +0.16(+0.31%) |
Feb 13, 2017 | 52.65 | 52.72 | 52.51 | 52.52 | 80,534 | +0.14(+0.27%) |
Feb 10, 2017 | 52.32 | 52.47 | 52.18 | 52.38 | 59,672 | +0.27(+0.52%) |
Feb 09, 2017 | 51.72 | 52.15 | 51.72 | 52.11 | 38,353 | +0.52(+1.01%) |
Feb 08, 2017 | 51.47 | 51.61 | 51.23 | 51.59 | 47,477 | +0.03(+0.05%) |
Feb 07, 2017 | 51.73 | 51.87 | 51.45 | 51.56 | 99,740 | -0.16(-0.32%) |
Feb 06, 2017 | 51.83 | 51.89 | 51.61 | 51.73 | 100,201 | -0.20(-0.39%) |
Feb 03, 2017 | 51.60 | 51.96 | 51.60 | 51.93 | 68,403 | +0.66(+1.29%) |
Feb 02, 2017 | 51.29 | 51.46 | 51.07 | 51.27 | 81,284 | +0.04(+0.08%) |
Feb 01, 2017 | 51.70 | 51.79 | 51.03 | 51.23 | 66,844 | -0.12(-0.24%) |
Jan 31, 2017 | 51.13 | 51.43 | 50.96 | 51.35 | 67,453 | +0.12(+0.23%) |
Jan 30, 2017 | 51.36 | 51.36 | 50.73 | 51.23 | 146,923 | -0.40(-0.78%) |
Jan 27, 2017 | 51.93 | 52.02 | 51.53 | 51.63 | 65,813 | -0.22(-0.42%) |
Jan 26, 2017 | 52.14 | 52.19 | 51.83 | 51.85 | 61,703 | -0.20(-0.38%) |
Jan 25, 2017 | 51.83 | 52.09 | 51.83 | 52.05 | 73,701 | +0.42(+0.81%) |
Jan 24, 2017 | 51.07 | 51.76 | 51.07 | 51.63 | 90,428 | +0.76(+1.49%) |
Jan 23, 2017 | 50.91 | 51.02 | 50.62 | 50.87 | 78,538 | -0.12(-0.23%) |
Jan 20, 2017 | 50.97 | 51.09 | 50.88 | 50.99 | 91,362 | +0.24(+0.48%) |
Jan 19, 2017 | 51.18 | 51.28 | 50.57 | 50.75 | 106,970 | -0.38(-0.74%) |
Jan 18, 2017 | 51.00 | 51.13 | 50.77 | 51.12 | 71,493 | +0.24(+0.46%) |
Jan 17, 2017 | 51.25 | 51.30 | 50.81 | 50.89 | 126,944 | -0.44(-0.86%) |
Jan 13, 2017 | 51.33 | 51.33 | 51.33 | 0 | +0.24(+0.48%) | |
Jan 12, 2017 | 51.28 | 51.28 | 50.56 | 51.09 | 85,269 | -0.24(-0.47%) |
Jan 11, 2017 | 51.16 | 51.34 | 51.11 | 51.33 | 77,675 | +0.18(+0.35%) |
Jan 10, 2017 | 50.96 | 51.33 | 50.88 | 51.15 | 84,757 | +0.31(+0.61%) |
Jan 09, 2017 | 51.15 | 51.15 | 50.79 | 50.84 | 73,588 | -0.33(-0.64%) |
Jan 06, 2017 | 51.26 | 51.40 | 51.10 | 51.16 | 73,891 | -0.06(-0.11%) |
Jan 05, 2017 | 51.51 | 51.57 | 51.03 | 51.22 | 90,024 | -0.39(-0.75%) |
Jan 04, 2017 | 50.92 | 51.64 | 50.92 | 51.61 | 68,222 | +0.82(+1.62%) |
Jan 03, 2017 | 51.01 | 51.10 | 50.50 | 50.79 | 104,078 | +0.37(+0.73%) |
Dec 30, 2016 | 50.42 | 50.42 | 50.42 | 0 | -0.28(-0.55%) | |
Dec 29, 2016 | 50.60 | 50.82 | 50.56 | 50.70 | 56,967 | +0.12(+0.24%) |
Dec 28, 2016 | 51.19 | 51.21 | 50.50 | 50.58 | 93,890 | -0.50(-0.98%) |
Dec 27, 2016 | 50.93 | 51.19 | 50.93 | 51.08 | 147,341 | +0.19(+0.36%) |
Dec 23, 2016 | 50.89 | 50.89 | 50.89 | 0 | +0.11(+0.22%) | |
Dec 22, 2016 | 51.10 | 51.10 | 50.64 | 50.78 | 62,292 | -0.29(-0.57%) |
Dec 21, 2016 | 51.25 | 51.29 | 51.07 | 51.07 | 74,032 | -0.21(-0.41%) |
Dec 20, 2016 | 51.17 | 51.34 | 51.09 | 51.28 | 60,206 | +0.28(+0.55%) |
Dec 19, 2016 | 50.81 | 51.01 | 50.77 | 51.00 | 79,914 | +0.31(+0.61%) |
Dec 16, 2016 | 50.84 | 51.17 | 50.65 | 50.69 | 68,296 | -0.12(-0.23%) |
Dec 15, 2016 | 50.71 | 51.12 | 50.53 | 50.80 | 59,914 | +0.22(+0.44%) |
Dec 14, 2016 | 51.20 | 51.25 | 50.58 | 50.58 | 64,617 | -0.67(-1.31%) |
Dec 13, 2016 | 51.35 | 51.43 | 50.99 | 51.25 | 78,015 | +0.13(+0.26%) |
Dec 12, 2016 | 51.43 | 51.51 | 51.02 | 51.12 | 79,764 | -0.31(-0.60%) |
Dec 09, 2016 | 51.60 | 51.61 | 51.35 | 51.43 | 121,564 | -0.11(-0.21%) |
Dec 08, 2016 | 51.17 | 51.62 | 51.01 | 51.54 | 77,272 | +0.58(+1.14%) |
Dec 07, 2016 | 50.37 | 51.04 | 50.37 | 50.96 | 101,288 | +0.57(+1.13%) |
Dec 06, 2016 | 50.03 | 50.41 | 49.90 | 50.39 | 222,155 | +0.50(+1.01%) |
Dec 05, 2016 | 49.64 | 49.93 | 49.64 | 49.89 | 50,494 | +0.53(+1.08%) |
Dec 02, 2016 | 49.41 | 49.52 | 49.26 | 49.36 | 62,583 | +0.04(+0.08%) |