Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.76 | 53.01 | 51.84 | 51.87 | 1,796,730 | -0.94(-1.77%) |
Feb 27, 2017 | 52.36 | 52.92 | 52.00 | 52.81 | 1,954,264 | +0.42(+0.79%) |
Feb 24, 2017 | 52.70 | 52.99 | 52.09 | 52.39 | 2,093,503 | -0.54(-1.01%) |
Feb 23, 2017 | 54.03 | 54.07 | 52.88 | 52.93 | 1,587,975 | -0.73(-1.36%) |
Feb 22, 2017 | 53.19 | 53.96 | 53.08 | 53.66 | 2,129,468 | +0.16(+0.29%) |
Feb 21, 2017 | 52.94 | 53.53 | 52.90 | 53.50 | 886,214 | +0.22(+0.42%) |
Feb 17, 2017 | 53.28 | 53.28 | 53.28 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 53.12 | 53.40 | 52.89 | 53.20 | 1,641,990 | +0.05(+0.10%) |
Feb 15, 2017 | 52.93 | 53.22 | 52.70 | 53.15 | 1,439,639 | -0.03(-0.06%) |
Feb 14, 2017 | 53.02 | 53.19 | 52.83 | 53.18 | 868,269 | +0.04(+0.07%) |
Feb 13, 2017 | 52.63 | 53.16 | 52.51 | 53.14 | 949,734 | +0.70(+1.33%) |
Feb 10, 2017 | 52.24 | 52.60 | 52.15 | 52.44 | 717,184 | +0.62(+1.21%) |
Feb 09, 2017 | 51.54 | 52.12 | 51.57 | 51.82 | 965,380 | +0.28(+0.55%) |
Feb 08, 2017 | 51.44 | 51.60 | 50.85 | 51.54 | 913,174 | +0.16(+0.32%) |
Feb 07, 2017 | 50.95 | 51.48 | 50.95 | 51.37 | 1,036,597 | +0.36(+0.71%) |
Feb 06, 2017 | 51.29 | 51.42 | 50.76 | 51.01 | 1,176,178 | -0.53(-1.02%) |
Feb 03, 2017 | 51.48 | 51.83 | 51.19 | 51.54 | 1,268,275 | +0.30(+0.58%) |
Feb 02, 2017 | 51.48 | 51.53 | 50.99 | 51.24 | 1,719,933 | -0.11(-0.22%) |
Feb 01, 2017 | 51.63 | 51.88 | 51.10 | 51.35 | 1,749,088 | -0.33(-0.65%) |
Jan 31, 2017 | 52.01 | 52.28 | 51.58 | 51.69 | 1,885,515 | -0.19(-0.36%) |
Jan 30, 2017 | 51.98 | 52.16 | 51.51 | 51.87 | 1,319,199 | -0.39(-0.75%) |
Jan 27, 2017 | 52.23 | 52.60 | 52.03 | 52.27 | 1,023,732 | +0.13(+0.24%) |
Jan 26, 2017 | 51.99 | 52.31 | 51.70 | 52.14 | 1,741,084 | +0.10(+0.20%) |
Jan 25, 2017 | 52.87 | 53.14 | 52.00 | 52.03 | 3,563,552 | -0.85(-1.60%) |
Jan 24, 2017 | 52.38 | 53.09 | 52.23 | 52.88 | 2,838,807 | +0.63(+1.21%) |
Jan 23, 2017 | 51.82 | 52.39 | 51.58 | 52.25 | 1,448,586 | +0.12(+0.23%) |
Jan 20, 2017 | 51.30 | 52.18 | 51.22 | 52.13 | 1,786,348 | +0.97(+1.89%) |
Jan 19, 2017 | 52.35 | 52.35 | 51.06 | 51.16 | 3,390,012 | -0.69(-1.33%) |
Jan 18, 2017 | 51.92 | 52.28 | 51.62 | 51.86 | 1,815,314 | -0.41(-0.78%) |
Jan 17, 2017 | 52.96 | 53.21 | 52.15 | 52.27 | 1,615,487 | -0.52(-0.99%) |
Jan 13, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.81 | 52.90 | 52.11 | 52.47 | 1,625,042 | +0.05(+0.10%) |
Jan 11, 2017 | 51.60 | 52.54 | 51.45 | 52.41 | 1,198,566 | +0.90(+1.75%) |
Jan 10, 2017 | 51.25 | 51.84 | 51.22 | 51.51 | 1,020,017 | +0.39(+0.76%) |
Jan 09, 2017 | 51.26 | 51.36 | 50.86 | 51.13 | 1,274,439 | -0.26(-0.51%) |
Jan 06, 2017 | 51.60 | 52.00 | 51.34 | 51.39 | 1,293,729 | -0.25(-0.48%) |
Jan 05, 2017 | 51.27 | 52.03 | 50.95 | 51.63 | 1,244,765 | +0.39(+0.77%) |
Jan 04, 2017 | 50.90 | 51.34 | 50.65 | 51.24 | 1,605,536 | +1.17(+2.33%) |
Jan 03, 2017 | 50.34 | 50.87 | 49.87 | 50.07 | 1,030,536 | -0.04(-0.07%) |
Dec 30, 2016 | 50.11 | 50.11 | 50.11 | 0 | -0.44(-0.87%) | |
Dec 29, 2016 | 50.57 | 50.68 | 50.36 | 50.55 | 667,352 | +0.25(+0.50%) |
Dec 28, 2016 | 50.16 | 50.90 | 50.06 | 50.30 | 989,007 | -0.08(-0.16%) |
Dec 27, 2016 | 50.40 | 50.50 | 50.26 | 50.38 | 350,589 | +0.11(+0.22%) |
Dec 23, 2016 | 50.27 | 50.27 | 50.27 | 0 | -0.13(-0.25%) | |
Dec 22, 2016 | 50.39 | 50.56 | 50.15 | 50.39 | 619,066 | -0.16(-0.32%) |
Dec 21, 2016 | 50.51 | 50.88 | 50.32 | 50.56 | 826,236 | +0.07(+0.15%) |
Dec 20, 2016 | 50.05 | 50.79 | 50.03 | 50.48 | 1,808,258 | +0.59(+1.19%) |
Dec 19, 2016 | 49.75 | 50.02 | 49.65 | 49.89 | 648,042 | +0.01(+0.03%) |
Dec 16, 2016 | 49.91 | 50.24 | 49.64 | 49.87 | 1,001,539 | -0.03(-0.06%) |
Dec 15, 2016 | 49.54 | 50.34 | 49.50 | 49.90 | 1,315,726 | +0.13(+0.25%) |
Dec 14, 2016 | 50.88 | 51.11 | 49.70 | 49.77 | 1,330,098 | -1.10(-2.16%) |
Dec 13, 2016 | 50.87 | 51.54 | 50.75 | 50.87 | 1,786,449 | +0.20(+0.40%) |
Dec 12, 2016 | 50.11 | 50.93 | 49.73 | 50.67 | 5,641,022 | -1.01(-1.96%) |
Dec 09, 2016 | 51.73 | 52.04 | 51.48 | 51.69 | 2,287,964 | -0.25(-0.47%) |
Dec 08, 2016 | 51.44 | 51.98 | 50.97 | 51.93 | 1,324,145 | +0.51(+1.00%) |
Dec 07, 2016 | 50.15 | 51.47 | 50.06 | 51.42 | 1,353,190 | +1.58(+3.16%) |
Dec 06, 2016 | 49.69 | 49.95 | 49.49 | 49.84 | 1,106,772 | -0.05(-0.10%) |
Dec 05, 2016 | 49.80 | 50.22 | 49.69 | 49.89 | 1,056,901 | +0.23(+0.46%) |
Dec 02, 2016 | 49.90 | 50.11 | 49.50 | 49.66 | 946,750 | -0.21(-0.43%) |