Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.89 | 54.00 | 53.08 | 53.29 | 889,662 | -0.77(-1.43%) |
Feb 27, 2017 | 53.98 | 54.28 | 53.85 | 54.07 | 607,874 | -0.05(-0.10%) |
Feb 24, 2017 | 53.34 | 54.18 | 52.94 | 54.12 | 489,178 | +0.61(+1.14%) |
Feb 23, 2017 | 54.03 | 54.34 | 53.46 | 53.51 | 710,844 | -0.53(-0.99%) |
Feb 22, 2017 | 53.62 | 54.13 | 53.50 | 54.04 | 655,074 | +0.43(+0.81%) |
Feb 21, 2017 | 53.43 | 53.69 | 52.96 | 53.61 | 741,866 | +0.36(+0.68%) |
Feb 17, 2017 | 53.24 | 53.24 | 53.24 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 53.78 | 53.79 | 52.64 | 53.16 | 1,030,833 | -0.71(-1.32%) |
Feb 15, 2017 | 53.05 | 53.95 | 52.82 | 53.87 | 1,305,839 | +0.85(+1.61%) |
Feb 14, 2017 | 53.27 | 53.43 | 52.98 | 53.01 | 912,760 | -0.43(-0.81%) |
Feb 13, 2017 | 53.62 | 54.04 | 53.20 | 53.45 | 1,006,530 | +0.04(+0.08%) |
Feb 10, 2017 | 53.37 | 53.64 | 53.08 | 53.40 | 688,750 | +0.26(+0.48%) |
Feb 09, 2017 | 53.22 | 53.60 | 53.07 | 53.15 | 1,105,734 | +0.03(+0.05%) |
Feb 08, 2017 | 53.07 | 53.43 | 52.85 | 53.12 | 834,121 | +0.02(+0.03%) |
Feb 07, 2017 | 53.26 | 53.54 | 52.98 | 53.10 | 703,085 | -0.11(-0.20%) |
Feb 06, 2017 | 53.49 | 53.96 | 53.13 | 53.21 | 1,667,497 | -0.82(-1.51%) |
Feb 03, 2017 | 53.34 | 54.19 | 53.19 | 54.03 | 1,902,788 | +0.89(+1.67%) |
Feb 02, 2017 | 53.73 | 53.73 | 53.01 | 53.14 | 1,409,527 | -0.81(-1.50%) |
Feb 01, 2017 | 53.21 | 54.19 | 52.93 | 53.95 | 2,085,351 | +0.83(+1.55%) |
Jan 31, 2017 | 52.50 | 53.16 | 51.87 | 53.12 | 1,131,200 | +0.62(+1.18%) |
Jan 30, 2017 | 52.08 | 52.57 | 51.43 | 52.50 | 1,369,436 | +0.28(+0.54%) |
Jan 27, 2017 | 51.63 | 52.49 | 51.09 | 52.22 | 1,298,830 | +1.13(+2.21%) |
Jan 26, 2017 | 50.29 | 52.20 | 50.04 | 51.09 | 1,785,661 | +0.67(+1.32%) |
Jan 25, 2017 | 49.67 | 50.48 | 49.49 | 50.42 | 1,773,396 | +1.04(+2.10%) |
Jan 24, 2017 | 48.76 | 49.80 | 48.76 | 49.38 | 1,183,276 | +0.60(+1.24%) |
Jan 23, 2017 | 48.29 | 48.85 | 48.20 | 48.78 | 613,629 | +0.22(+0.46%) |
Jan 20, 2017 | 48.93 | 49.22 | 48.31 | 48.56 | 727,234 | -0.16(-0.33%) |
Jan 19, 2017 | 49.79 | 50.15 | 48.58 | 48.72 | 731,234 | -0.82(-1.65%) |
Jan 18, 2017 | 49.46 | 49.60 | 49.00 | 49.54 | 784,968 | +0.08(+0.16%) |
Jan 17, 2017 | 49.36 | 50.09 | 49.28 | 49.46 | 689,217 | -0.20(-0.39%) |
Jan 13, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.51(+1.05%) | |
Jan 12, 2017 | 49.38 | 49.38 | 48.47 | 49.14 | 770,640 | -0.18(-0.36%) |
Jan 11, 2017 | 49.05 | 49.43 | 48.47 | 49.31 | 904,855 | +0.45(+0.93%) |
Jan 10, 2017 | 48.65 | 49.27 | 48.35 | 48.86 | 730,577 | +0.23(+0.47%) |
Jan 09, 2017 | 49.07 | 49.07 | 47.88 | 48.63 | 2,151,161 | -0.44(-0.90%) |
Jan 06, 2017 | 50.01 | 50.06 | 48.79 | 49.07 | 811,878 | -0.94(-1.88%) |
Jan 05, 2017 | 49.84 | 50.63 | 49.65 | 50.01 | 732,382 | -0.06(-0.12%) |
Jan 04, 2017 | 49.38 | 50.40 | 49.38 | 50.08 | 1,055,470 | +0.93(+1.90%) |
Jan 03, 2017 | 48.91 | 49.79 | 48.56 | 49.14 | 873,109 | +0.75(+1.54%) |
Dec 30, 2016 | 48.40 | 48.40 | 48.40 | 0 | -0.17(-0.35%) | |
Dec 29, 2016 | 48.49 | 48.90 | 48.35 | 48.57 | 368,543 | +0.00(+0.00%) |
Dec 28, 2016 | 49.16 | 49.25 | 48.42 | 48.57 | 364,697 | -0.58(-1.17%) |
Dec 27, 2016 | 49.33 | 49.48 | 48.94 | 49.14 | 534,803 | +0.05(+0.11%) |
Dec 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.67(+1.37%) | |
Dec 22, 2016 | 49.30 | 49.33 | 48.36 | 48.43 | 1,147,091 | -0.52(-1.07%) |
Dec 21, 2016 | 49.12 | 49.27 | 48.70 | 48.95 | 822,008 | -0.04(-0.09%) |
Dec 20, 2016 | 48.91 | 49.21 | 48.80 | 48.99 | 698,715 | +0.19(+0.38%) |
Dec 19, 2016 | 48.36 | 49.18 | 48.18 | 48.81 | 849,787 | +0.43(+0.88%) |
Dec 16, 2016 | 48.04 | 48.89 | 48.04 | 48.38 | 1,812,764 | +0.42(+0.87%) |
Dec 15, 2016 | 47.29 | 48.27 | 47.09 | 47.96 | 827,993 | +0.67(+1.43%) |
Dec 14, 2016 | 48.18 | 48.31 | 47.24 | 47.29 | 1,039,762 | -0.90(-1.86%) |
Dec 13, 2016 | 49.19 | 49.50 | 47.97 | 48.19 | 1,305,689 | -0.82(-1.67%) |
Dec 12, 2016 | 49.73 | 49.79 | 48.71 | 49.00 | 1,446,126 | -0.72(-1.45%) |
Dec 09, 2016 | 49.54 | 49.96 | 49.22 | 49.72 | 1,091,355 | +0.22(+0.45%) |
Dec 08, 2016 | 48.43 | 49.57 | 48.19 | 49.50 | 1,164,790 | +1.06(+2.20%) |
Dec 07, 2016 | 46.99 | 48.44 | 46.87 | 48.43 | 1,337,188 | +1.50(+3.20%) |
Dec 06, 2016 | 46.63 | 47.25 | 46.36 | 46.94 | 1,175,770 | +0.42(+0.90%) |
Dec 05, 2016 | 45.51 | 46.91 | 45.24 | 46.52 | 1,878,503 | +1.36(+3.01%) |
Dec 02, 2016 | 45.60 | 45.87 | 45.08 | 45.16 | 944,932 | -0.59(-1.28%) |