Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.07 | 53.08 | 52.81 | 52.86 | 379,409 | -0.18(-0.35%) |
Feb 27, 2017 | 53.01 | 53.13 | 52.93 | 53.05 | 616,994 | -0.17(-0.31%) |
Feb 24, 2017 | 53.02 | 53.21 | 52.96 | 53.21 | 394,214 | -0.32(-0.60%) |
Feb 23, 2017 | 53.59 | 53.69 | 53.47 | 53.53 | 587,943 | +0.06(+0.11%) |
Feb 22, 2017 | 53.37 | 53.47 | 53.30 | 53.47 | 457,569 | +0.23(+0.43%) |
Feb 21, 2017 | 53.12 | 53.30 | 53.03 | 53.25 | 370,620 | +0.41(+0.78%) |
Feb 17, 2017 | 52.84 | 52.84 | 52.84 | 0 | -0.10(-0.18%) | |
Feb 16, 2017 | 53.04 | 53.04 | 52.84 | 52.93 | 1,163,613 | -0.10(-0.18%) |
Feb 15, 2017 | 52.75 | 53.09 | 52.65 | 53.03 | 689,987 | +0.33(+0.63%) |
Feb 14, 2017 | 52.67 | 52.70 | 52.30 | 52.70 | 892,430 | +0.01(+0.02%) |
Feb 13, 2017 | 52.56 | 52.79 | 52.54 | 52.69 | 792,540 | +0.17(+0.33%) |
Feb 10, 2017 | 52.36 | 52.57 | 52.27 | 52.51 | 428,991 | +0.23(+0.43%) |
Feb 09, 2017 | 52.30 | 52.39 | 52.22 | 52.29 | 482,367 | +0.19(+0.37%) |
Feb 08, 2017 | 51.92 | 52.17 | 51.83 | 52.09 | 883,124 | +0.32(+0.62%) |
Feb 07, 2017 | 51.92 | 51.92 | 51.68 | 51.77 | 439,389 | -0.15(-0.29%) |
Feb 06, 2017 | 51.89 | 52.00 | 51.85 | 51.92 | 535,701 | -0.01(-0.02%) |
Feb 03, 2017 | 51.79 | 51.97 | 51.70 | 51.93 | 731,965 | +0.27(+0.52%) |
Feb 02, 2017 | 51.55 | 51.70 | 51.53 | 51.66 | 668,442 | +0.13(+0.25%) |
Feb 01, 2017 | 51.68 | 51.76 | 51.44 | 51.53 | 1,239,180 | +0.09(+0.17%) |
Jan 31, 2017 | 51.31 | 51.51 | 51.30 | 51.44 | 804,991 | +0.17(+0.32%) |
Jan 30, 2017 | 51.20 | 51.30 | 51.10 | 51.27 | 1,865,155 | -0.15(-0.29%) |
Jan 27, 2017 | 51.41 | 51.52 | 51.23 | 51.42 | 1,768,265 | +0.05(+0.10%) |
Jan 26, 2017 | 51.49 | 51.60 | 51.37 | 51.37 | 1,075,874 | -0.10(-0.19%) |
Jan 25, 2017 | 51.27 | 51.49 | 51.21 | 51.47 | 600,240 | +0.48(+0.94%) |
Jan 24, 2017 | 50.87 | 51.15 | 50.87 | 50.99 | 564,894 | +0.35(+0.69%) |
Jan 23, 2017 | 50.35 | 50.69 | 50.35 | 50.64 | 709,932 | +0.53(+1.06%) |
Jan 20, 2017 | 50.10 | 50.18 | 49.92 | 50.11 | 459,930 | +0.03(+0.05%) |
Jan 19, 2017 | 50.23 | 50.24 | 49.93 | 50.08 | 601,122 | -0.12(-0.24%) |
Jan 18, 2017 | 50.45 | 50.52 | 50.16 | 50.20 | 542,593 | -0.13(-0.26%) |
Jan 17, 2017 | 50.24 | 50.45 | 50.24 | 50.33 | 1,490,218 | -0.04(-0.09%) |
Jan 13, 2017 | 50.38 | 50.38 | 50.38 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.33 | 50.37 | 50.13 | 50.35 | 1,894,996 | +0.06(+0.12%) |
Jan 11, 2017 | 50.10 | 50.38 | 49.90 | 50.29 | 2,297,684 | +0.47(+0.95%) |
Jan 10, 2017 | 49.71 | 50.12 | 49.70 | 49.82 | 1,524,353 | +0.48(+0.97%) |
Jan 09, 2017 | 49.28 | 49.48 | 49.27 | 49.34 | 1,006,859 | +0.04(+0.09%) |
Jan 06, 2017 | 49.34 | 49.38 | 49.18 | 49.30 | 1,139,687 | -0.24(-0.49%) |
Jan 05, 2017 | 49.34 | 49.66 | 49.34 | 49.54 | 2,834,202 | +0.69(+1.41%) |
Jan 04, 2017 | 48.62 | 48.97 | 48.62 | 48.85 | 1,287,302 | +0.48(+0.99%) |
Jan 03, 2017 | 48.36 | 48.62 | 48.24 | 48.37 | 1,755,077 | +0.47(+0.98%) |
Dec 30, 2016 | 47.90 | 47.90 | 47.90 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.78 | 48.14 | 47.78 | 48.06 | 1,264,489 | +0.62(+1.31%) |
Dec 28, 2016 | 47.62 | 47.67 | 47.37 | 47.44 | 2,175,595 | +0.07(+0.15%) |
Dec 27, 2016 | 47.32 | 47.50 | 47.32 | 47.37 | 2,218,604 | +0.07(+0.15%) |
Dec 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.25 | 47.25 | 47.01 | 47.20 | 1,389,250 | -0.44(-0.92%) |
Dec 21, 2016 | 47.85 | 47.87 | 47.64 | 47.64 | 2,354,400 | -0.25(-0.53%) |
Dec 20, 2016 | 47.89 | 47.93 | 47.77 | 47.89 | 1,319,840 | +0.01(+0.02%) |
Dec 19, 2016 | 47.99 | 48.08 | 47.85 | 47.88 | 1,680,200 | -0.28(-0.57%) |
Dec 16, 2016 | 48.26 | 48.34 | 48.00 | 48.16 | 1,667,237 | -0.22(-0.46%) |
Dec 15, 2016 | 48.52 | 48.54 | 48.33 | 48.38 | 2,037,242 | -0.11(-0.23%) |
Dec 14, 2016 | 49.21 | 49.49 | 48.44 | 48.50 | 3,704,280 | -1.13(-2.28%) |
Dec 13, 2016 | 49.30 | 49.69 | 49.30 | 49.63 | 2,792,723 | +0.56(+1.14%) |
Dec 12, 2016 | 49.13 | 49.21 | 48.92 | 49.07 | 3,202,751 | -0.49(-0.99%) |
Dec 09, 2016 | 49.55 | 49.63 | 49.47 | 49.56 | 3,119,878 | -0.32(-0.64%) |
Dec 08, 2016 | 49.64 | 49.94 | 49.60 | 49.88 | 2,035,498 | +0.16(+0.31%) |
Dec 07, 2016 | 49.37 | 49.84 | 49.24 | 49.72 | 1,239,156 | +0.64(+1.30%) |
Dec 06, 2016 | 49.06 | 49.15 | 48.97 | 49.08 | 1,515,015 | +0.16(+0.33%) |
Dec 05, 2016 | 48.83 | 48.98 | 48.82 | 48.92 | 1,002,957 | +0.11(+0.23%) |
Dec 02, 2016 | 48.81 | 49.01 | 48.70 | 48.81 | 776,239 | -0.21(-0.42%) |