Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.61 | 52.73 | 52.08 | 52.43 | 1,166,194 | -0.18(-0.34%) |
Feb 27, 2017 | 51.73 | 53.03 | 51.63 | 52.61 | 1,218,229 | +0.84(+1.63%) |
Feb 24, 2017 | 51.47 | 51.93 | 51.42 | 51.77 | 847,432 | -0.23(-0.45%) |
Feb 23, 2017 | 52.25 | 52.51 | 51.54 | 52.00 | 1,305,348 | -0.20(-0.38%) |
Feb 22, 2017 | 52.36 | 52.63 | 52.10 | 52.20 | 1,109,773 | -0.12(-0.22%) |
Feb 21, 2017 | 51.75 | 52.44 | 51.73 | 52.32 | 795,936 | +0.83(+1.62%) |
Feb 17, 2017 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 51.32 | 51.90 | 51.03 | 51.30 | 930,730 | -0.24(-0.47%) |
Feb 15, 2017 | 51.75 | 51.99 | 51.28 | 51.54 | 1,056,841 | -0.08(-0.16%) |
Feb 14, 2017 | 51.30 | 51.68 | 51.12 | 51.62 | 1,447,632 | +0.06(+0.12%) |
Feb 13, 2017 | 51.54 | 51.99 | 51.38 | 51.56 | 1,278,212 | +0.29(+0.56%) |
Feb 10, 2017 | 50.96 | 51.61 | 50.51 | 51.27 | 1,606,001 | +0.40(+0.79%) |
Feb 09, 2017 | 49.18 | 51.03 | 49.18 | 50.87 | 2,605,146 | +1.99(+4.07%) |
Feb 08, 2017 | 50.58 | 50.58 | 47.55 | 48.88 | 3,086,729 | -0.66(-1.34%) |
Feb 07, 2017 | 49.57 | 49.90 | 49.48 | 49.54 | 1,728,728 | -0.10(-0.20%) |
Feb 06, 2017 | 49.31 | 49.67 | 49.07 | 49.64 | 1,533,531 | +0.33(+0.67%) |
Feb 03, 2017 | 49.14 | 49.72 | 49.06 | 49.31 | 1,229,090 | +0.13(+0.26%) |
Feb 02, 2017 | 49.38 | 49.64 | 48.94 | 49.18 | 1,029,708 | -0.27(-0.54%) |
Feb 01, 2017 | 49.56 | 49.97 | 49.14 | 49.45 | 886,470 | -0.08(-0.16%) |
Jan 31, 2017 | 49.47 | 49.83 | 49.19 | 49.53 | 962,356 | -0.07(-0.14%) |
Jan 30, 2017 | 49.50 | 49.68 | 48.86 | 49.60 | 1,324,312 | -0.18(-0.36%) |
Jan 27, 2017 | 50.29 | 50.29 | 49.40 | 49.78 | 966,216 | -0.38(-0.75%) |
Jan 26, 2017 | 51.03 | 51.37 | 50.15 | 50.16 | 1,015,481 | -0.56(-1.10%) |
Jan 25, 2017 | 50.13 | 50.80 | 50.09 | 50.71 | 1,230,482 | +1.03(+2.07%) |
Jan 24, 2017 | 49.11 | 49.96 | 48.89 | 49.68 | 1,216,627 | +0.95(+1.95%) |
Jan 23, 2017 | 48.55 | 48.87 | 48.44 | 48.73 | 1,002,622 | +0.17(+0.35%) |
Jan 20, 2017 | 48.18 | 48.64 | 48.18 | 48.56 | 1,208,603 | +0.28(+0.58%) |
Jan 19, 2017 | 47.58 | 48.40 | 47.58 | 48.28 | 1,432,457 | +0.95(+2.01%) |
Jan 18, 2017 | 47.67 | 47.67 | 47.06 | 47.33 | 818,457 | -0.27(-0.57%) |
Jan 17, 2017 | 48.11 | 48.29 | 47.55 | 47.60 | 1,443,226 | -0.69(-1.43%) |
Jan 13, 2017 | 48.29 | 48.29 | 48.29 | 0 | +1.45(+3.10%) | |
Jan 12, 2017 | 46.36 | 46.89 | 45.51 | 46.84 | 2,005,074 | +0.49(+1.06%) |
Jan 11, 2017 | 46.56 | 46.56 | 45.89 | 46.35 | 1,485,175 | +0.04(+0.08%) |
Jan 10, 2017 | 46.53 | 46.82 | 46.09 | 46.31 | 1,139,630 | -0.22(-0.48%) |
Jan 09, 2017 | 46.63 | 46.82 | 46.04 | 46.54 | 750,061 | -0.21(-0.44%) |
Jan 06, 2017 | 46.74 | 47.17 | 46.73 | 46.74 | 1,316,020 | -0.32(-0.69%) |
Jan 05, 2017 | 46.76 | 47.31 | 46.56 | 47.06 | 1,720,658 | +0.58(+1.25%) |
Jan 04, 2017 | 46.61 | 47.02 | 46.27 | 46.48 | 1,507,776 | -0.10(-0.21%) |
Jan 03, 2017 | 46.68 | 46.94 | 46.16 | 46.58 | 832,803 | +0.36(+0.78%) |
Dec 30, 2016 | 46.22 | 46.22 | 46.22 | 0 | -0.48(-1.02%) | |
Dec 29, 2016 | 46.68 | 47.10 | 46.68 | 46.70 | 589,552 | +0.05(+0.12%) |
Dec 28, 2016 | 47.42 | 47.51 | 46.60 | 46.64 | 564,453 | -0.56(-1.19%) |
Dec 27, 2016 | 47.12 | 47.52 | 47.12 | 47.21 | 464,156 | +0.26(+0.55%) |
Dec 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.43(+0.92%) | |
Dec 22, 2016 | 47.24 | 47.24 | 46.30 | 46.52 | 875,159 | -0.69(-1.46%) |
Dec 21, 2016 | 46.76 | 47.24 | 46.76 | 47.21 | 882,526 | +0.44(+0.94%) |
Dec 20, 2016 | 46.72 | 46.83 | 46.48 | 46.77 | 678,677 | +0.10(+0.21%) |
Dec 19, 2016 | 46.65 | 47.34 | 46.50 | 46.67 | 976,968 | +0.38(+0.81%) |
Dec 16, 2016 | 46.44 | 46.90 | 46.23 | 46.29 | 2,709,984 | -0.62(-1.31%) |
Dec 15, 2016 | 48.10 | 48.25 | 46.90 | 46.91 | 2,065,053 | -1.12(-2.32%) |
Dec 14, 2016 | 49.21 | 49.55 | 48.03 | 48.03 | 1,074,633 | -1.25(-2.54%) |
Dec 13, 2016 | 49.32 | 49.77 | 49.14 | 49.28 | 919,675 | +0.15(+0.31%) |
Dec 12, 2016 | 49.79 | 49.85 | 48.96 | 49.13 | 900,778 | -0.91(-1.82%) |
Dec 09, 2016 | 49.79 | 50.12 | 49.50 | 50.04 | 1,074,314 | +0.32(+0.65%) |
Dec 08, 2016 | 48.82 | 49.88 | 48.44 | 49.72 | 1,240,021 | +0.95(+1.94%) |
Dec 07, 2016 | 48.20 | 49.11 | 48.07 | 48.77 | 1,366,960 | +0.88(+1.85%) |
Dec 06, 2016 | 47.02 | 47.96 | 47.02 | 47.88 | 953,491 | +0.87(+1.84%) |
Dec 05, 2016 | 46.44 | 47.33 | 46.36 | 47.02 | 793,258 | +0.66(+1.43%) |
Dec 02, 2016 | 46.39 | 47.01 | 46.00 | 46.36 | 999,764 | +0.01(+0.02%) |