Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.58 | 50.89 | 49.86 | 49.88 | 1,895,619 | -1.03(-2.02%) |
Feb 27, 2017 | 50.84 | 51.04 | 50.58 | 50.91 | 2,641,521 | +0.27(+0.54%) |
Feb 24, 2017 | 51.67 | 51.67 | 50.45 | 50.64 | 2,759,328 | -0.76(-1.48%) |
Feb 23, 2017 | 51.76 | 51.94 | 51.34 | 51.40 | 1,750,457 | -0.10(-0.19%) |
Feb 22, 2017 | 51.58 | 51.65 | 51.28 | 51.50 | 1,775,543 | -0.23(-0.45%) |
Feb 21, 2017 | 52.09 | 52.17 | 51.61 | 51.73 | 1,583,965 | -0.19(-0.36%) |
Feb 17, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.12(+0.23%) | |
Feb 16, 2017 | 51.70 | 52.05 | 51.70 | 51.80 | 1,824,098 | +0.10(+0.19%) |
Feb 15, 2017 | 51.21 | 51.81 | 51.03 | 51.70 | 1,461,046 | +0.51(+0.99%) |
Feb 14, 2017 | 51.05 | 51.35 | 50.84 | 51.19 | 1,100,063 | +0.21(+0.40%) |
Feb 13, 2017 | 50.91 | 51.25 | 50.91 | 50.99 | 1,162,791 | +0.21(+0.41%) |
Feb 10, 2017 | 50.54 | 50.97 | 50.50 | 50.78 | 1,455,381 | +0.54(+1.07%) |
Feb 09, 2017 | 49.96 | 50.51 | 49.90 | 50.25 | 1,432,285 | +0.46(+0.92%) |
Feb 08, 2017 | 49.58 | 49.84 | 49.31 | 49.79 | 1,229,502 | +0.11(+0.22%) |
Feb 07, 2017 | 49.37 | 49.81 | 49.37 | 49.68 | 966,037 | -0.03(-0.07%) |
Feb 06, 2017 | 49.57 | 49.94 | 49.40 | 49.71 | 1,099,396 | -0.14(-0.28%) |
Feb 03, 2017 | 49.59 | 50.08 | 49.46 | 49.85 | 1,185,140 | +0.40(+0.82%) |
Feb 02, 2017 | 49.33 | 49.52 | 49.27 | 49.44 | 1,422,288 | +0.18(+0.36%) |
Feb 01, 2017 | 49.35 | 49.46 | 48.99 | 49.27 | 1,135,421 | -0.07(-0.14%) |
Jan 31, 2017 | 49.31 | 49.59 | 48.90 | 49.33 | 1,517,200 | +0.12(+0.24%) |
Jan 30, 2017 | 49.27 | 49.38 | 49.00 | 49.22 | 1,086,137 | -0.14(-0.28%) |
Jan 27, 2017 | 49.36 | 49.50 | 49.20 | 49.35 | 875,219 | -0.09(-0.18%) |
Jan 26, 2017 | 49.41 | 49.51 | 49.20 | 49.44 | 1,013,175 | +0.04(+0.08%) |
Jan 25, 2017 | 49.05 | 49.46 | 49.04 | 49.40 | 1,456,114 | +0.67(+1.37%) |
Jan 24, 2017 | 48.34 | 48.83 | 48.12 | 48.74 | 1,744,336 | +0.62(+1.30%) |
Jan 23, 2017 | 47.87 | 48.23 | 47.71 | 48.11 | 1,747,432 | +0.18(+0.38%) |
Jan 20, 2017 | 47.56 | 47.95 | 47.43 | 47.93 | 1,146,241 | +0.41(+0.86%) |
Jan 19, 2017 | 47.73 | 47.73 | 47.38 | 47.52 | 1,022,730 | -0.21(-0.44%) |
Jan 18, 2017 | 48.48 | 48.60 | 47.66 | 47.73 | 1,642,034 | -0.88(-1.80%) |
Jan 17, 2017 | 48.78 | 48.96 | 48.53 | 48.61 | 1,480,886 | -0.21(-0.43%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | +0.37(+0.77%) | |
Jan 12, 2017 | 48.50 | 48.52 | 48.03 | 48.44 | 1,595,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.68 | 48.39 | 47.56 | 48.36 | 1,762,031 | +0.66(+1.39%) |
Jan 10, 2017 | 47.56 | 47.80 | 47.53 | 47.70 | 1,283,714 | +0.25(+0.53%) |
Jan 09, 2017 | 47.37 | 47.55 | 47.12 | 47.45 | 1,050,286 | -0.09(-0.19%) |
Jan 06, 2017 | 47.58 | 47.72 | 47.39 | 47.54 | 1,354,637 | -0.01(-0.01%) |
Jan 05, 2017 | 47.33 | 47.93 | 47.33 | 47.54 | 1,743,941 | +0.21(+0.44%) |
Jan 04, 2017 | 46.48 | 47.42 | 46.48 | 47.33 | 2,535,140 | +1.11(+2.39%) |
Jan 03, 2017 | 46.08 | 46.42 | 46.03 | 46.23 | 1,258,583 | +0.29(+0.64%) |
Dec 30, 2016 | 45.93 | 45.93 | 45.93 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 45.98 | 46.17 | 45.68 | 45.91 | 912,274 | -0.02(-0.04%) |
Dec 28, 2016 | 45.92 | 46.10 | 45.77 | 45.93 | 695,601 | -0.13(-0.28%) |
Dec 27, 2016 | 46.11 | 46.12 | 46.03 | 46.06 | 394,951 | +0.09(+0.19%) |
Dec 23, 2016 | 45.98 | 45.98 | 45.98 | 0 | -0.30(-0.65%) | |
Dec 22, 2016 | 46.19 | 46.31 | 46.03 | 46.27 | 898,201 | -0.27(-0.58%) |
Dec 21, 2016 | 46.64 | 46.69 | 46.38 | 46.55 | 661,595 | -0.14(-0.29%) |
Dec 20, 2016 | 46.65 | 46.80 | 46.48 | 46.68 | 1,102,031 | +0.26(+0.57%) |
Dec 19, 2016 | 46.59 | 46.61 | 46.40 | 46.42 | 1,675,286 | -0.14(-0.31%) |
Dec 16, 2016 | 46.52 | 46.69 | 46.37 | 46.56 | 1,529,841 | +0.05(+0.10%) |
Dec 15, 2016 | 46.08 | 46.64 | 46.06 | 46.51 | 1,341,512 | +0.18(+0.38%) |
Dec 14, 2016 | 47.03 | 47.05 | 46.27 | 46.33 | 1,830,127 | -0.79(-1.67%) |
Dec 13, 2016 | 46.80 | 47.28 | 46.78 | 47.12 | 1,343,876 | +0.47(+1.02%) |
Dec 12, 2016 | 46.58 | 46.70 | 46.48 | 46.65 | 1,203,306 | +0.16(+0.34%) |
Dec 09, 2016 | 46.04 | 46.63 | 46.04 | 46.49 | 1,655,539 | +0.50(+1.08%) |
Dec 08, 2016 | 45.43 | 46.23 | 45.28 | 46.00 | 1,607,840 | +0.71(+1.57%) |
Dec 07, 2016 | 44.98 | 45.29 | 44.79 | 45.28 | 1,570,047 | +0.32(+0.71%) |
Dec 06, 2016 | 45.18 | 45.20 | 44.90 | 44.96 | 1,212,997 | +0.00(+0.00%) |
Dec 05, 2016 | 45.10 | 45.24 | 44.91 | 44.96 | 1,384,519 | +0.14(+0.32%) |
Dec 02, 2016 | 44.60 | 44.90 | 44.49 | 44.82 | 1,358,426 | +0.41(+0.93%) |