Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.78 | 51.80 | 51.31 | 51.37 | 2,788,776 | -0.10(-0.19%) |
Feb 27, 2017 | 51.57 | 51.65 | 51.33 | 51.47 | 1,435,939 | -0.35(-0.68%) |
Feb 24, 2017 | 51.69 | 51.84 | 51.68 | 51.82 | 1,148,338 | -0.39(-0.76%) |
Feb 23, 2017 | 52.24 | 52.43 | 52.17 | 52.21 | 2,415,473 | +0.28(+0.54%) |
Feb 22, 2017 | 51.71 | 51.96 | 51.62 | 51.93 | 1,495,511 | +0.11(+0.22%) |
Feb 21, 2017 | 51.58 | 51.84 | 51.50 | 51.82 | 1,797,162 | +0.96(+1.90%) |
Feb 17, 2017 | 50.85 | 50.85 | 50.85 | 0 | -0.16(-0.31%) | |
Feb 16, 2017 | 51.22 | 51.26 | 50.98 | 51.01 | 2,663,974 | -0.57(-1.11%) |
Feb 15, 2017 | 51.02 | 51.61 | 50.95 | 51.58 | 2,115,719 | +0.58(+1.14%) |
Feb 14, 2017 | 50.99 | 51.03 | 50.64 | 51.00 | 2,601,509 | +0.05(+0.10%) |
Feb 13, 2017 | 50.81 | 50.98 | 50.66 | 50.95 | 2,041,590 | -0.03(-0.07%) |
Feb 10, 2017 | 50.74 | 51.00 | 50.68 | 50.98 | 3,131,074 | +0.04(+0.09%) |
Feb 09, 2017 | 50.89 | 51.05 | 50.85 | 50.94 | 2,300,056 | +0.05(+0.10%) |
Feb 08, 2017 | 50.78 | 50.97 | 50.76 | 50.89 | 2,195,174 | -0.19(-0.38%) |
Feb 07, 2017 | 51.02 | 51.12 | 50.94 | 51.08 | 1,695,335 | -0.51(-0.99%) |
Feb 06, 2017 | 51.55 | 51.63 | 51.45 | 51.59 | 1,615,498 | -0.09(-0.17%) |
Feb 03, 2017 | 51.56 | 51.84 | 51.48 | 51.68 | 1,911,990 | +0.41(+0.80%) |
Feb 02, 2017 | 51.29 | 51.43 | 51.15 | 51.27 | 2,430,135 | +0.47(+0.93%) |
Feb 01, 2017 | 50.82 | 50.88 | 50.61 | 50.79 | 2,753,199 | +0.02(+0.03%) |
Jan 31, 2017 | 50.59 | 50.90 | 50.58 | 50.77 | 2,392,395 | +0.67(+1.33%) |
Jan 30, 2017 | 49.98 | 50.11 | 49.78 | 50.11 | 1,915,464 | -0.07(-0.14%) |
Jan 27, 2017 | 50.18 | 50.38 | 49.98 | 50.18 | 2,130,336 | -0.13(-0.26%) |
Jan 26, 2017 | 50.49 | 50.55 | 50.30 | 50.31 | 2,547,341 | -0.18(-0.36%) |
Jan 25, 2017 | 50.05 | 50.56 | 50.01 | 50.49 | 2,800,509 | +0.54(+1.09%) |
Jan 24, 2017 | 50.00 | 50.09 | 49.93 | 49.95 | 1,885,298 | -0.02(-0.04%) |
Jan 23, 2017 | 49.50 | 50.00 | 49.50 | 49.97 | 1,704,510 | +0.70(+1.42%) |
Jan 20, 2017 | 49.28 | 49.44 | 49.15 | 49.27 | 2,617,751 | +0.00(+0.00%) |
Jan 19, 2017 | 49.41 | 49.41 | 49.07 | 49.27 | 2,370,232 | -0.09(-0.18%) |
Jan 18, 2017 | 49.64 | 49.75 | 49.27 | 49.35 | 2,295,841 | -0.72(-1.44%) |
Jan 17, 2017 | 49.98 | 50.07 | 49.91 | 50.07 | 2,735,852 | +0.34(+0.69%) |
Jan 13, 2017 | 49.73 | 49.73 | 49.73 | 0 | -0.03(-0.05%) | |
Jan 12, 2017 | 49.34 | 49.78 | 49.32 | 49.76 | 4,524,533 | +0.64(+1.30%) |
Jan 11, 2017 | 48.67 | 49.16 | 48.45 | 49.12 | 4,531,015 | +1.33(+2.79%) |
Jan 10, 2017 | 47.77 | 47.98 | 47.72 | 47.78 | 1,605,731 | +0.20(+0.42%) |
Jan 09, 2017 | 47.41 | 47.69 | 47.41 | 47.58 | 1,672,842 | -0.09(-0.18%) |
Jan 06, 2017 | 47.86 | 47.86 | 47.66 | 47.67 | 1,933,347 | -0.53(-1.09%) |
Jan 05, 2017 | 48.01 | 48.31 | 47.95 | 48.20 | 3,234,613 | +0.47(+0.99%) |
Jan 04, 2017 | 47.62 | 47.82 | 47.59 | 47.72 | 2,568,421 | +0.32(+0.68%) |
Jan 03, 2017 | 47.34 | 47.40 | 47.20 | 47.40 | 3,498,817 | +0.71(+1.52%) |
Dec 30, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.28(-0.60%) | |
Dec 29, 2016 | 46.69 | 46.98 | 46.52 | 46.97 | 2,532,888 | +0.48(+1.04%) |
Dec 28, 2016 | 46.53 | 46.60 | 46.39 | 46.48 | 2,064,437 | -0.08(-0.17%) |
Dec 27, 2016 | 46.48 | 46.61 | 46.47 | 46.56 | 1,350,758 | -0.01(-0.02%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.28(+0.61%) | |
Dec 22, 2016 | 46.32 | 46.39 | 46.14 | 46.29 | 2,721,524 | -0.51(-1.09%) |
Dec 21, 2016 | 46.97 | 47.00 | 46.78 | 46.80 | 1,900,923 | -0.23(-0.49%) |
Dec 20, 2016 | 46.95 | 47.08 | 46.91 | 47.03 | 2,296,087 | +0.00(+0.00%) |
Dec 19, 2016 | 47.02 | 47.19 | 47.00 | 47.03 | 2,125,762 | +0.03(+0.06%) |
Dec 16, 2016 | 47.05 | 47.07 | 46.85 | 47.01 | 2,060,525 | +0.03(+0.07%) |
Dec 15, 2016 | 47.12 | 47.14 | 46.92 | 46.97 | 3,791,853 | +0.11(+0.24%) |
Dec 14, 2016 | 47.83 | 48.07 | 46.82 | 46.86 | 3,709,733 | -1.27(-2.63%) |
Dec 13, 2016 | 47.90 | 48.19 | 47.86 | 48.12 | 1,554,072 | +0.40(+0.84%) |
Dec 12, 2016 | 47.73 | 47.87 | 47.66 | 47.73 | 2,449,804 | +0.05(+0.11%) |
Dec 09, 2016 | 47.76 | 47.87 | 47.63 | 47.67 | 1,969,047 | -0.36(-0.74%) |
Dec 08, 2016 | 47.74 | 48.12 | 47.68 | 48.03 | 3,238,573 | +0.40(+0.84%) |
Dec 07, 2016 | 47.02 | 47.72 | 46.96 | 47.63 | 4,719,286 | +1.01(+2.16%) |
Dec 06, 2016 | 46.76 | 46.76 | 46.46 | 46.63 | 3,031,980 | +0.22(+0.47%) |
Dec 05, 2016 | 46.26 | 46.44 | 46.19 | 46.41 | 2,310,664 | +0.22(+0.47%) |
Dec 02, 2016 | 46.27 | 46.03 | 46.19 | 2,098,522 | -0.15(-0.32%) |