Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.97 | 55.39 | 54.78 | 55.18 | 988,222 | +0.09(+0.16%) |
Feb 27, 2017 | 55.24 | 55.30 | 54.56 | 55.09 | 1,016,851 | -0.05(-0.09%) |
Feb 24, 2017 | 55.02 | 55.24 | 54.83 | 55.14 | 986,834 | +0.08(+0.15%) |
Feb 23, 2017 | 55.15 | 55.37 | 54.54 | 55.06 | 1,459,365 | +0.31(+0.57%) |
Feb 22, 2017 | 54.43 | 55.38 | 53.83 | 54.75 | 2,854,989 | +1.49(+2.80%) |
Feb 21, 2017 | 52.67 | 53.33 | 52.62 | 53.26 | 960,069 | +0.47(+0.90%) |
Feb 17, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 52.08 | 52.39 | 51.60 | 52.26 | 944,688 | +0.09(+0.18%) |
Feb 15, 2017 | 51.32 | 52.22 | 51.30 | 52.17 | 1,702,123 | +1.15(+2.25%) |
Feb 14, 2017 | 50.89 | 51.23 | 50.84 | 51.02 | 851,022 | +0.12(+0.24%) |
Feb 13, 2017 | 50.60 | 51.06 | 50.60 | 50.90 | 688,288 | +0.37(+0.72%) |
Feb 10, 2017 | 50.66 | 50.77 | 50.44 | 50.53 | 774,989 | -0.07(-0.14%) |
Feb 09, 2017 | 50.44 | 50.76 | 50.45 | 50.60 | 734,194 | +0.16(+0.33%) |
Feb 08, 2017 | 50.83 | 50.84 | 50.27 | 50.44 | 700,820 | -0.40(-0.78%) |
Feb 07, 2017 | 50.64 | 50.89 | 50.58 | 50.84 | 586,892 | +0.13(+0.26%) |
Feb 06, 2017 | 50.90 | 50.90 | 50.55 | 50.70 | 686,299 | -0.20(-0.40%) |
Feb 03, 2017 | 50.99 | 51.29 | 50.87 | 50.91 | 753,035 | +0.04(+0.09%) |
Feb 02, 2017 | 50.65 | 50.93 | 50.35 | 50.86 | 681,521 | +0.40(+0.80%) |
Feb 01, 2017 | 50.64 | 50.83 | 50.15 | 50.46 | 972,437 | -0.25(-0.49%) |
Jan 31, 2017 | 50.60 | 51.00 | 50.55 | 50.70 | 827,156 | +0.12(+0.24%) |
Jan 30, 2017 | 50.39 | 50.60 | 50.24 | 50.58 | 391,300 | +0.08(+0.15%) |
Jan 27, 2017 | 50.65 | 50.96 | 50.46 | 50.51 | 298,093 | -0.13(-0.25%) |
Jan 26, 2017 | 50.01 | 50.65 | 50.00 | 50.64 | 598,513 | +0.81(+1.63%) |
Jan 25, 2017 | 50.08 | 50.09 | 49.52 | 49.82 | 1,088,752 | +0.06(+0.11%) |
Jan 24, 2017 | 50.50 | 50.74 | 49.71 | 49.76 | 1,301,639 | -0.73(-1.44%) |
Jan 23, 2017 | 50.26 | 50.59 | 50.10 | 50.49 | 487,522 | +0.18(+0.36%) |
Jan 20, 2017 | 50.41 | 50.57 | 50.26 | 50.31 | 751,823 | -0.04(-0.08%) |
Jan 19, 2017 | 50.30 | 50.56 | 50.09 | 50.34 | 478,847 | +0.04(+0.08%) |
Jan 18, 2017 | 50.42 | 50.54 | 50.14 | 50.31 | 1,139,006 | -0.22(-0.44%) |
Jan 17, 2017 | 50.88 | 51.10 | 50.42 | 50.53 | 736,848 | -0.28(-0.56%) |
Jan 13, 2017 | 50.81 | 50.81 | 50.81 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 51.06 | 51.06 | 50.14 | 50.48 | 1,211,461 | -0.64(-1.26%) |
Jan 11, 2017 | 51.29 | 51.51 | 50.89 | 51.13 | 1,028,599 | -0.15(-0.28%) |
Jan 10, 2017 | 51.73 | 51.73 | 51.04 | 51.27 | 990,100 | +0.10(+0.20%) |
Jan 09, 2017 | 51.32 | 51.63 | 50.88 | 51.17 | 767,291 | -0.40(-0.77%) |
Jan 06, 2017 | 51.37 | 51.77 | 51.20 | 51.57 | 1,021,941 | +0.37(+0.73%) |
Jan 05, 2017 | 50.96 | 51.41 | 50.62 | 51.20 | 818,042 | +0.44(+0.87%) |
Jan 04, 2017 | 50.52 | 51.22 | 50.41 | 50.76 | 940,773 | +0.98(+1.97%) |
Jan 03, 2017 | 49.52 | 49.97 | 49.48 | 49.78 | 612,953 | +0.15(+0.31%) |
Dec 30, 2016 | 49.63 | 49.63 | 49.63 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.75 | 49.80 | 49.50 | 49.75 | 386,338 | +0.14(+0.28%) |
Dec 28, 2016 | 49.76 | 50.03 | 49.54 | 49.61 | 485,413 | -0.30(-0.59%) |
Dec 27, 2016 | 50.10 | 50.45 | 49.76 | 49.90 | 301,683 | -0.03(-0.05%) |
Dec 23, 2016 | 49.93 | 49.93 | 49.93 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.70 | 49.92 | 49.42 | 49.75 | 581,574 | -0.17(-0.34%) |
Dec 21, 2016 | 49.20 | 50.16 | 49.09 | 49.92 | 907,212 | +0.81(+1.66%) |
Dec 20, 2016 | 49.29 | 49.29 | 48.65 | 49.10 | 957,302 | -0.10(-0.21%) |
Dec 19, 2016 | 48.84 | 49.45 | 48.78 | 49.20 | 1,041,568 | +0.25(+0.52%) |
Dec 16, 2016 | 48.87 | 49.25 | 48.70 | 48.95 | 1,248,361 | +0.08(+0.17%) |
Dec 15, 2016 | 48.68 | 48.92 | 48.37 | 48.87 | 625,945 | +0.28(+0.57%) |
Dec 14, 2016 | 49.20 | 49.28 | 48.46 | 48.59 | 1,282,524 | -0.46(-0.94%) |
Dec 13, 2016 | 49.51 | 49.73 | 49.01 | 49.05 | 1,154,137 | -0.20(-0.40%) |
Dec 12, 2016 | 49.93 | 49.93 | 49.01 | 49.25 | 923,148 | -0.71(-1.42%) |
Dec 09, 2016 | 49.13 | 50.18 | 48.75 | 49.95 | 1,637,024 | +1.57(+3.24%) |
Dec 08, 2016 | 48.17 | 48.81 | 48.17 | 48.39 | 1,471,972 | +0.03(+0.05%) |
Dec 07, 2016 | 48.26 | 48.56 | 48.10 | 48.36 | 1,476,638 | -0.03(-0.07%) |
Dec 06, 2016 | 48.42 | 48.56 | 48.15 | 48.39 | 588,455 | +0.09(+0.18%) |
Dec 05, 2016 | 48.00 | 48.38 | 47.91 | 48.31 | 716,669 | +0.32(+0.67%) |
Dec 02, 2016 | 47.94 | 48.18 | 47.78 | 47.98 | 791,596 | +0.02(+0.04%) |