Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.78 | 52.89 | 52.46 | 52.57 | 712,043 | -0.14(-0.27%) |
Feb 27, 2017 | 52.06 | 52.90 | 51.80 | 52.72 | 746,027 | +0.83(+1.60%) |
Feb 24, 2017 | 51.08 | 51.88 | 50.94 | 51.88 | 596,543 | +0.42(+0.82%) |
Feb 23, 2017 | 51.51 | 51.64 | 51.17 | 51.46 | 315,964 | +0.08(+0.15%) |
Feb 22, 2017 | 51.36 | 51.54 | 51.25 | 51.39 | 676,027 | -0.11(-0.22%) |
Feb 21, 2017 | 51.13 | 51.61 | 51.11 | 51.50 | 583,804 | +0.42(+0.82%) |
Feb 17, 2017 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 50.92 | 50.97 | 50.56 | 50.95 | 498,465 | +0.19(+0.38%) |
Feb 15, 2017 | 50.54 | 50.79 | 50.34 | 50.76 | 457,533 | +0.28(+0.55%) |
Feb 14, 2017 | 50.23 | 50.51 | 49.92 | 50.48 | 395,163 | +0.26(+0.51%) |
Feb 13, 2017 | 50.12 | 50.59 | 50.07 | 50.22 | 639,869 | +0.22(+0.44%) |
Feb 10, 2017 | 49.57 | 50.59 | 49.32 | 50.00 | 882,155 | +1.07(+2.19%) |
Feb 09, 2017 | 48.88 | 49.45 | 48.76 | 48.93 | 627,954 | +0.05(+0.10%) |
Feb 08, 2017 | 49.21 | 49.23 | 48.56 | 48.88 | 628,973 | -0.45(-0.91%) |
Feb 07, 2017 | 49.45 | 49.91 | 49.12 | 49.33 | 566,124 | -0.04(-0.08%) |
Feb 06, 2017 | 49.48 | 50.16 | 49.28 | 49.37 | 694,005 | +0.67(+1.37%) |
Feb 03, 2017 | 48.41 | 48.77 | 48.12 | 48.70 | 1,244,198 | +0.52(+1.07%) |
Feb 02, 2017 | 48.32 | 48.49 | 47.94 | 48.19 | 525,532 | -0.39(-0.81%) |
Feb 01, 2017 | 49.49 | 49.59 | 48.30 | 48.58 | 488,116 | -0.42(-0.86%) |
Jan 31, 2017 | 47.91 | 49.03 | 47.87 | 49.00 | 888,556 | +0.81(+1.68%) |
Jan 30, 2017 | 47.83 | 48.38 | 47.53 | 48.19 | 989,553 | +0.03(+0.06%) |
Jan 27, 2017 | 48.52 | 48.92 | 47.79 | 48.16 | 1,166,389 | -0.36(-0.75%) |
Jan 26, 2017 | 48.33 | 49.52 | 47.72 | 48.52 | 1,315,507 | -0.09(-0.18%) |
Jan 25, 2017 | 49.06 | 49.06 | 48.34 | 48.61 | 1,106,125 | -0.05(-0.10%) |
Jan 24, 2017 | 48.18 | 48.92 | 48.18 | 48.65 | 476,681 | +0.47(+0.97%) |
Jan 23, 2017 | 48.50 | 48.66 | 47.89 | 48.19 | 495,452 | -0.50(-1.02%) |
Jan 20, 2017 | 49.14 | 49.19 | 48.41 | 48.68 | 482,169 | -0.35(-0.72%) |
Jan 19, 2017 | 48.73 | 49.08 | 48.52 | 49.03 | 706,206 | +0.54(+1.12%) |
Jan 18, 2017 | 48.20 | 48.53 | 47.92 | 48.49 | 639,484 | +0.35(+0.73%) |
Jan 17, 2017 | 48.72 | 48.76 | 48.04 | 48.14 | 384,957 | -0.59(-1.21%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.32 | 48.42 | 47.49 | 48.01 | 677,182 | -0.33(-0.69%) |
Jan 11, 2017 | 48.44 | 48.66 | 47.99 | 48.35 | 815,268 | -0.18(-0.37%) |
Jan 10, 2017 | 48.38 | 48.82 | 48.38 | 48.53 | 393,280 | +0.36(+0.75%) |
Jan 09, 2017 | 48.66 | 48.71 | 48.15 | 48.17 | 774,042 | -0.58(-1.19%) |
Jan 06, 2017 | 48.94 | 49.17 | 48.70 | 48.75 | 809,485 | -0.19(-0.39%) |
Jan 05, 2017 | 49.94 | 50.06 | 48.72 | 48.94 | 1,167,932 | -1.08(-2.16%) |
Jan 04, 2017 | 50.03 | 50.51 | 49.86 | 50.02 | 598,453 | +0.33(+0.67%) |
Jan 03, 2017 | 49.15 | 49.99 | 49.15 | 49.68 | 503,233 | +0.60(+1.22%) |
Dec 30, 2016 | 49.08 | 49.08 | 49.08 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.42 | 49.78 | 49.15 | 49.33 | 256,990 | -0.02(-0.04%) |
Dec 28, 2016 | 50.07 | 50.26 | 49.32 | 49.35 | 224,925 | -0.73(-1.47%) |
Dec 27, 2016 | 49.69 | 50.15 | 49.69 | 50.08 | 343,220 | +0.44(+0.88%) |
Dec 23, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.22 | 49.65 | 49.22 | 49.56 | 334,690 | +0.18(+0.37%) |
Dec 21, 2016 | 49.64 | 49.93 | 49.18 | 49.38 | 432,072 | -0.12(-0.25%) |
Dec 20, 2016 | 49.15 | 49.52 | 48.94 | 49.50 | 546,676 | +0.51(+1.03%) |
Dec 19, 2016 | 48.16 | 49.08 | 48.05 | 49.00 | 604,605 | +0.73(+1.50%) |
Dec 16, 2016 | 49.00 | 49.20 | 48.22 | 48.27 | 1,179,027 | -0.61(-1.25%) |
Dec 15, 2016 | 48.91 | 49.49 | 48.85 | 48.88 | 517,070 | -0.14(-0.29%) |
Dec 14, 2016 | 49.54 | 50.08 | 49.01 | 49.03 | 880,280 | -0.73(-1.46%) |
Dec 13, 2016 | 48.87 | 50.10 | 48.86 | 49.75 | 834,156 | -0.06(-0.11%) |
Dec 12, 2016 | 50.32 | 50.40 | 49.68 | 49.81 | 750,480 | -1.19(-2.34%) |
Dec 09, 2016 | 51.14 | 51.26 | 50.85 | 51.00 | 702,153 | -0.14(-0.28%) |
Dec 08, 2016 | 52.58 | 52.58 | 51.13 | 51.14 | 913,993 | -1.31(-2.49%) |
Dec 07, 2016 | 51.25 | 52.52 | 51.08 | 52.45 | 1,085,677 | +1.20(+2.35%) |
Dec 06, 2016 | 50.84 | 51.32 | 50.28 | 51.25 | 1,393,433 | +0.26(+0.51%) |
Dec 05, 2016 | 49.62 | 51.08 | 49.60 | 50.99 | 1,617,408 | +1.60(+3.25%) |
Dec 02, 2016 | 49.31 | 49.50 | 48.90 | 49.39 | 515,985 | +0.08(+0.15%) |