Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.88 | 55.30 | 54.69 | 55.09 | 989,915 | +0.09(+0.16%) |
Feb 27, 2017 | 55.15 | 55.20 | 54.47 | 55.00 | 1,018,594 | -0.05(-0.09%) |
Feb 24, 2017 | 54.92 | 55.15 | 54.73 | 55.05 | 988,525 | +0.08(+0.15%) |
Feb 23, 2017 | 55.06 | 55.28 | 54.44 | 54.97 | 1,461,865 | +0.31(+0.56%) |
Feb 22, 2017 | 54.34 | 55.28 | 53.74 | 54.66 | 2,859,881 | +1.49(+2.80%) |
Feb 21, 2017 | 52.58 | 53.23 | 52.53 | 53.17 | 961,714 | +0.47(+0.90%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 51.99 | 52.30 | 51.51 | 52.18 | 946,307 | +0.09(+0.18%) |
Feb 15, 2017 | 51.23 | 52.13 | 51.21 | 52.08 | 1,705,040 | +1.15(+2.25%) |
Feb 14, 2017 | 50.81 | 51.14 | 50.75 | 50.93 | 852,480 | +0.12(+0.24%) |
Feb 13, 2017 | 50.51 | 50.97 | 50.51 | 50.81 | 689,467 | +0.37(+0.72%) |
Feb 10, 2017 | 50.57 | 50.68 | 50.35 | 50.45 | 776,317 | -0.07(-0.14%) |
Feb 09, 2017 | 50.35 | 50.67 | 50.37 | 50.52 | 735,452 | +0.16(+0.33%) |
Feb 08, 2017 | 50.74 | 50.76 | 50.18 | 50.35 | 702,021 | -0.40(-0.78%) |
Feb 07, 2017 | 50.56 | 50.81 | 50.49 | 50.75 | 587,897 | +0.13(+0.26%) |
Feb 06, 2017 | 50.81 | 50.81 | 50.47 | 50.62 | 687,475 | -0.20(-0.40%) |
Feb 03, 2017 | 50.90 | 51.20 | 50.78 | 50.82 | 754,325 | +0.04(+0.09%) |
Feb 02, 2017 | 50.56 | 50.84 | 50.27 | 50.78 | 682,689 | +0.40(+0.80%) |
Feb 01, 2017 | 50.56 | 50.74 | 50.06 | 50.37 | 974,103 | -0.25(-0.49%) |
Jan 31, 2017 | 50.51 | 50.91 | 50.46 | 50.62 | 828,573 | +0.12(+0.24%) |
Jan 30, 2017 | 50.30 | 50.52 | 50.15 | 50.50 | 391,971 | +0.08(+0.15%) |
Jan 27, 2017 | 50.56 | 50.87 | 50.38 | 50.42 | 298,604 | -0.13(-0.25%) |
Jan 26, 2017 | 49.92 | 50.57 | 49.91 | 50.55 | 599,538 | +0.81(+1.64%) |
Jan 25, 2017 | 49.99 | 50.01 | 49.44 | 49.74 | 1,090,617 | +0.06(+0.11%) |
Jan 24, 2017 | 50.41 | 50.66 | 49.62 | 49.68 | 1,303,869 | -0.72(-1.44%) |
Jan 23, 2017 | 50.18 | 50.50 | 50.01 | 50.40 | 488,358 | +0.18(+0.36%) |
Jan 20, 2017 | 50.32 | 50.49 | 50.18 | 50.22 | 753,112 | -0.04(-0.08%) |
Jan 19, 2017 | 50.21 | 50.47 | 50.00 | 50.26 | 479,668 | +0.04(+0.08%) |
Jan 18, 2017 | 50.33 | 50.45 | 50.05 | 50.22 | 1,140,958 | -0.22(-0.44%) |
Jan 17, 2017 | 50.79 | 51.01 | 50.33 | 50.44 | 738,111 | -0.28(-0.56%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 50.98 | 50.98 | 50.06 | 50.40 | 1,213,537 | -0.64(-1.26%) |
Jan 11, 2017 | 51.20 | 51.42 | 50.81 | 51.04 | 1,030,362 | -0.14(-0.28%) |
Jan 10, 2017 | 51.64 | 51.64 | 50.95 | 51.19 | 991,796 | +0.10(+0.20%) |
Jan 09, 2017 | 51.24 | 51.54 | 50.79 | 51.08 | 768,606 | -0.40(-0.77%) |
Jan 06, 2017 | 51.28 | 51.68 | 51.11 | 51.48 | 1,023,692 | +0.37(+0.73%) |
Jan 05, 2017 | 50.87 | 51.32 | 50.54 | 51.11 | 819,443 | +0.44(+0.87%) |
Jan 04, 2017 | 50.43 | 51.13 | 50.32 | 50.67 | 942,385 | +0.98(+1.97%) |
Jan 03, 2017 | 49.44 | 49.88 | 49.40 | 49.69 | 614,003 | +0.15(+0.31%) |
Dec 30, 2016 | 49.54 | 49.54 | 49.54 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.66 | 49.72 | 49.41 | 49.66 | 387,000 | +0.14(+0.28%) |
Dec 28, 2016 | 49.68 | 49.94 | 49.46 | 49.52 | 486,245 | -0.30(-0.59%) |
Dec 27, 2016 | 50.01 | 50.37 | 49.67 | 49.82 | 302,200 | -0.03(-0.05%) |
Dec 23, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.62 | 49.83 | 49.34 | 49.66 | 582,570 | -0.17(-0.34%) |
Dec 21, 2016 | 49.11 | 50.08 | 49.01 | 49.83 | 908,766 | +0.81(+1.66%) |
Dec 20, 2016 | 49.21 | 49.21 | 48.56 | 49.02 | 958,942 | -0.10(-0.21%) |
Dec 19, 2016 | 48.76 | 49.36 | 48.70 | 49.12 | 1,043,352 | +0.25(+0.52%) |
Dec 16, 2016 | 48.79 | 49.17 | 48.62 | 48.87 | 1,250,500 | +0.08(+0.17%) |
Dec 15, 2016 | 48.59 | 48.83 | 48.29 | 48.78 | 627,018 | +0.28(+0.57%) |
Dec 14, 2016 | 49.12 | 49.20 | 48.37 | 48.51 | 1,284,721 | -0.46(-0.94%) |
Dec 13, 2016 | 49.43 | 49.65 | 48.92 | 48.97 | 1,156,115 | -0.20(-0.40%) |
Dec 12, 2016 | 49.84 | 49.84 | 48.92 | 49.16 | 924,730 | -0.71(-1.42%) |
Dec 09, 2016 | 49.04 | 50.09 | 48.66 | 49.87 | 1,639,829 | +1.56(+3.24%) |
Dec 08, 2016 | 48.09 | 48.73 | 48.09 | 48.30 | 1,474,495 | +0.03(+0.05%) |
Dec 07, 2016 | 48.18 | 48.47 | 48.01 | 48.28 | 1,479,168 | -0.03(-0.07%) |
Dec 06, 2016 | 48.34 | 48.48 | 48.07 | 48.31 | 589,463 | +0.09(+0.18%) |
Dec 05, 2016 | 47.92 | 48.30 | 47.83 | 48.22 | 717,897 | +0.32(+0.67%) |
Dec 02, 2016 | 47.86 | 48.10 | 47.70 | 47.90 | 792,952 | +0.02(+0.04%) |