Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.92 | 51.41 | 50.92 | 51.18 | 340,567 | +0.05(+0.10%) |
Feb 27, 2017 | 51.04 | 51.18 | 50.83 | 51.13 | 348,539 | +0.01(+0.01%) |
Feb 24, 2017 | 50.86 | 51.21 | 50.71 | 51.12 | 742,295 | +0.28(+0.55%) |
Feb 23, 2017 | 50.95 | 51.10 | 50.40 | 50.84 | 571,916 | +0.20(+0.39%) |
Feb 22, 2017 | 51.10 | 51.18 | 50.49 | 50.64 | 336,021 | -0.43(-0.83%) |
Feb 21, 2017 | 50.66 | 51.11 | 50.35 | 51.07 | 389,590 | +0.36(+0.71%) |
Feb 17, 2017 | 50.71 | 50.71 | 50.71 | 0 | +0.27(+0.53%) | |
Feb 16, 2017 | 49.99 | 50.54 | 49.97 | 50.44 | 234,573 | +0.40(+0.81%) |
Feb 15, 2017 | 50.18 | 50.24 | 49.24 | 50.04 | 270,005 | +0.45(+0.91%) |
Feb 14, 2017 | 49.79 | 49.79 | 49.23 | 49.59 | 254,330 | -0.20(-0.40%) |
Feb 13, 2017 | 49.96 | 49.96 | 49.64 | 49.79 | 245,283 | +0.01(+0.02%) |
Feb 10, 2017 | 49.66 | 50.06 | 49.29 | 49.78 | 210,803 | +0.20(+0.40%) |
Feb 09, 2017 | 49.57 | 50.23 | 49.46 | 49.58 | 199,145 | -0.13(-0.26%) |
Feb 08, 2017 | 49.65 | 50.03 | 49.29 | 49.71 | 226,140 | +0.21(+0.43%) |
Feb 07, 2017 | 49.66 | 49.78 | 49.35 | 49.50 | 197,326 | -0.17(-0.33%) |
Feb 06, 2017 | 50.06 | 50.06 | 49.35 | 49.66 | 218,513 | -0.09(-0.18%) |
Feb 03, 2017 | 49.41 | 49.76 | 49.13 | 49.75 | 255,171 | +0.47(+0.95%) |
Feb 02, 2017 | 49.03 | 49.31 | 48.51 | 49.29 | 219,893 | +0.49(+1.01%) |
Feb 01, 2017 | 49.01 | 49.35 | 48.55 | 48.80 | 357,965 | -0.57(-1.15%) |
Jan 31, 2017 | 48.69 | 49.46 | 48.31 | 49.36 | 329,638 | +0.74(+1.52%) |
Jan 30, 2017 | 48.76 | 48.76 | 48.00 | 48.62 | 342,915 | -0.07(-0.14%) |
Jan 27, 2017 | 49.10 | 49.18 | 48.52 | 48.69 | 172,857 | -0.17(-0.34%) |
Jan 26, 2017 | 48.69 | 49.17 | 48.34 | 48.86 | 279,491 | +0.24(+0.50%) |
Jan 25, 2017 | 47.78 | 48.90 | 46.89 | 48.61 | 586,203 | +1.08(+2.27%) |
Jan 24, 2017 | 46.93 | 47.60 | 46.93 | 47.53 | 275,486 | +0.57(+1.21%) |
Jan 23, 2017 | 47.49 | 47.61 | 46.86 | 46.97 | 147,423 | -0.41(-0.86%) |
Jan 20, 2017 | 47.19 | 47.71 | 47.19 | 47.38 | 246,089 | +0.11(+0.22%) |
Jan 19, 2017 | 47.65 | 47.75 | 47.15 | 47.27 | 172,865 | -0.57(-1.20%) |
Jan 18, 2017 | 47.47 | 47.87 | 47.40 | 47.84 | 213,032 | +0.21(+0.44%) |
Jan 17, 2017 | 47.59 | 48.04 | 47.44 | 47.63 | 173,705 | +0.29(+0.61%) |
Jan 13, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 47.69 | 47.72 | 47.16 | 47.53 | 314,386 | -0.19(-0.40%) |
Jan 11, 2017 | 47.09 | 47.80 | 47.04 | 47.72 | 310,040 | +0.65(+1.38%) |
Jan 10, 2017 | 47.04 | 47.33 | 46.56 | 47.07 | 415,920 | -0.01(-0.02%) |
Jan 09, 2017 | 48.19 | 48.22 | 46.91 | 47.07 | 261,864 | -1.00(-2.07%) |
Jan 06, 2017 | 48.05 | 48.28 | 47.88 | 48.07 | 382,681 | -0.11(-0.24%) |
Jan 05, 2017 | 48.58 | 48.60 | 48.03 | 48.18 | 191,778 | -0.31(-0.64%) |
Jan 04, 2017 | 48.30 | 48.69 | 48.15 | 48.49 | 301,838 | +0.41(+0.85%) |
Jan 03, 2017 | 48.57 | 48.89 | 47.96 | 48.09 | 223,912 | -0.40(-0.83%) |
Dec 30, 2016 | 48.49 | 48.49 | 48.49 | 0 | -0.09(-0.19%) | |
Dec 29, 2016 | 48.09 | 48.62 | 47.91 | 48.58 | 191,775 | +0.76(+1.58%) |
Dec 28, 2016 | 48.53 | 48.53 | 47.71 | 47.82 | 187,486 | -0.61(-1.26%) |
Dec 27, 2016 | 47.96 | 48.60 | 47.96 | 48.43 | 165,859 | +0.22(+0.45%) |
Dec 23, 2016 | 48.21 | 48.21 | 48.21 | 0 | +0.41(+0.85%) | |
Dec 22, 2016 | 47.92 | 48.37 | 47.66 | 47.81 | 383,577 | -0.22(-0.46%) |
Dec 21, 2016 | 48.64 | 48.91 | 48.02 | 48.02 | 316,836 | -0.58(-1.20%) |
Dec 20, 2016 | 48.34 | 49.10 | 47.97 | 48.61 | 451,509 | +0.37(+0.77%) |
Dec 19, 2016 | 48.77 | 48.77 | 47.95 | 48.24 | 542,007 | -0.41(-0.84%) |
Dec 16, 2016 | 48.89 | 49.44 | 48.32 | 48.64 | 1,387,931 | -0.06(-0.12%) |
Dec 15, 2016 | 48.37 | 48.82 | 48.06 | 48.70 | 366,214 | +0.30(+0.62%) |
Dec 14, 2016 | 50.15 | 50.55 | 48.33 | 48.40 | 384,949 | -1.62(-3.25%) |
Dec 13, 2016 | 49.85 | 50.15 | 49.44 | 50.03 | 394,402 | +0.36(+0.71%) |
Dec 12, 2016 | 48.81 | 49.85 | 48.81 | 49.67 | 305,164 | +0.43(+0.87%) |
Dec 09, 2016 | 48.64 | 49.24 | 48.33 | 49.24 | 447,265 | +0.74(+1.53%) |
Dec 08, 2016 | 47.52 | 48.57 | 47.21 | 48.50 | 368,052 | +0.69(+1.45%) |
Dec 07, 2016 | 47.38 | 47.87 | 47.31 | 47.81 | 235,888 | +0.53(+1.12%) |
Dec 06, 2016 | 47.16 | 47.47 | 46.74 | 47.28 | 321,530 | +0.30(+0.64%) |
Dec 05, 2016 | 46.50 | 46.98 | 46.19 | 46.97 | 250,451 | +0.39(+0.83%) |
Dec 02, 2016 | 46.80 | 47.34 | 46.25 | 46.59 | 280,227 | +0.27(+0.59%) |