Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.47 | 51.21 | 50.33 | 50.50 | 1,291,681 | -0.13(-0.25%) |
Feb 27, 2017 | 51.02 | 51.04 | 50.34 | 50.63 | 1,226,229 | -0.39(-0.76%) |
Feb 24, 2017 | 51.55 | 51.75 | 50.95 | 51.01 | 869,353 | -0.75(-1.46%) |
Feb 23, 2017 | 51.85 | 52.08 | 51.73 | 51.77 | 628,448 | +0.13(+0.25%) |
Feb 22, 2017 | 51.43 | 51.77 | 51.32 | 51.64 | 635,041 | +0.07(+0.13%) |
Feb 21, 2017 | 51.75 | 52.01 | 51.51 | 51.57 | 654,628 | -0.15(-0.30%) |
Feb 17, 2017 | 51.73 | 51.73 | 51.73 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 51.79 | 51.95 | 51.68 | 51.77 | 598,568 | +0.05(+0.09%) |
Feb 15, 2017 | 51.47 | 51.75 | 51.29 | 51.73 | 502,180 | +0.31(+0.61%) |
Feb 14, 2017 | 51.42 | 51.51 | 51.21 | 51.41 | 518,208 | -0.02(-0.04%) |
Feb 13, 2017 | 51.20 | 51.48 | 51.19 | 51.43 | 698,348 | +0.34(+0.67%) |
Feb 10, 2017 | 50.83 | 51.12 | 50.82 | 51.09 | 428,214 | +0.51(+1.00%) |
Feb 09, 2017 | 50.49 | 50.73 | 50.43 | 50.59 | 388,391 | +0.27(+0.54%) |
Feb 08, 2017 | 50.19 | 50.35 | 49.80 | 50.31 | 438,140 | +0.15(+0.31%) |
Feb 07, 2017 | 50.20 | 50.29 | 50.04 | 50.16 | 436,678 | -0.18(-0.36%) |
Feb 06, 2017 | 50.49 | 50.57 | 50.19 | 50.34 | 427,597 | -0.39(-0.78%) |
Feb 03, 2017 | 50.49 | 50.93 | 50.40 | 50.73 | 532,282 | +0.35(+0.69%) |
Feb 02, 2017 | 50.37 | 50.58 | 50.21 | 50.38 | 379,868 | +0.10(+0.20%) |
Feb 01, 2017 | 50.49 | 50.55 | 49.90 | 50.28 | 729,793 | -0.21(-0.42%) |
Jan 31, 2017 | 50.59 | 50.74 | 50.22 | 50.50 | 501,770 | +0.07(+0.15%) |
Jan 30, 2017 | 50.62 | 50.66 | 50.22 | 50.42 | 662,604 | -0.22(-0.44%) |
Jan 27, 2017 | 50.63 | 50.88 | 50.59 | 50.65 | 619,815 | -0.09(-0.17%) |
Jan 26, 2017 | 50.80 | 50.88 | 50.57 | 50.73 | 597,195 | +0.09(+0.17%) |
Jan 25, 2017 | 50.16 | 50.73 | 50.16 | 50.65 | 1,218,230 | +0.84(+1.68%) |
Jan 24, 2017 | 49.23 | 49.85 | 49.09 | 49.81 | 610,158 | +0.61(+1.23%) |
Jan 23, 2017 | 48.82 | 49.27 | 48.68 | 49.20 | 547,267 | +0.37(+0.76%) |
Jan 20, 2017 | 48.66 | 48.93 | 48.54 | 48.83 | 585,640 | +0.22(+0.46%) |
Jan 19, 2017 | 48.51 | 48.64 | 48.28 | 48.61 | 601,269 | +0.10(+0.20%) |
Jan 18, 2017 | 49.19 | 49.36 | 48.41 | 48.51 | 686,534 | -0.88(-1.78%) |
Jan 17, 2017 | 49.38 | 49.59 | 49.23 | 49.38 | 820,551 | +0.12(+0.24%) |
Jan 13, 2017 | 49.27 | 49.27 | 49.27 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 49.74 | 49.75 | 49.10 | 49.25 | 681,657 | -0.26(-0.52%) |
Jan 11, 2017 | 48.76 | 49.56 | 48.66 | 49.51 | 766,847 | +0.76(+1.56%) |
Jan 10, 2017 | 48.68 | 49.01 | 48.64 | 48.75 | 534,574 | +0.18(+0.38%) |
Jan 09, 2017 | 48.42 | 48.80 | 48.18 | 48.57 | 771,541 | -0.13(-0.27%) |
Jan 06, 2017 | 48.80 | 48.88 | 48.65 | 48.70 | 515,236 | -0.04(-0.08%) |
Jan 05, 2017 | 48.30 | 48.87 | 48.28 | 48.74 | 980,795 | +0.42(+0.87%) |
Jan 04, 2017 | 48.17 | 48.51 | 48.06 | 48.32 | 1,112,727 | +0.63(+1.31%) |
Jan 03, 2017 | 47.66 | 47.87 | 47.55 | 47.69 | 742,093 | +0.22(+0.46%) |
Dec 30, 2016 | 47.47 | 47.47 | 47.47 | 0 | +0.07(+0.14%) | |
Dec 29, 2016 | 47.33 | 47.62 | 47.27 | 47.40 | 522,893 | +0.08(+0.17%) |
Dec 28, 2016 | 47.37 | 47.42 | 47.13 | 47.33 | 449,309 | -0.17(-0.36%) |
Dec 27, 2016 | 47.52 | 47.57 | 47.44 | 47.50 | 221,249 | +0.08(+0.17%) |
Dec 23, 2016 | 47.42 | 47.42 | 47.42 | 0 | -0.22(-0.46%) | |
Dec 22, 2016 | 47.61 | 47.74 | 47.36 | 47.64 | 605,398 | -0.15(-0.30%) |
Dec 21, 2016 | 47.93 | 47.93 | 47.62 | 47.78 | 444,221 | -0.09(-0.18%) |
Dec 20, 2016 | 47.64 | 48.03 | 47.64 | 47.87 | 723,205 | +0.34(+0.71%) |
Dec 19, 2016 | 47.94 | 47.96 | 47.51 | 47.53 | 645,915 | -0.40(-0.84%) |
Dec 16, 2016 | 47.85 | 48.13 | 47.74 | 47.93 | 834,447 | +0.15(+0.32%) |
Dec 15, 2016 | 47.44 | 47.87 | 47.39 | 47.78 | 835,492 | -0.02(-0.04%) |
Dec 14, 2016 | 48.35 | 48.55 | 47.71 | 47.80 | 1,012,849 | -0.72(-1.48%) |
Dec 13, 2016 | 48.37 | 48.76 | 48.37 | 48.52 | 889,455 | +0.30(+0.62%) |
Dec 12, 2016 | 48.16 | 48.48 | 48.16 | 48.22 | 783,043 | +0.05(+0.10%) |
Dec 09, 2016 | 47.59 | 48.21 | 47.59 | 48.18 | 1,094,321 | +0.64(+1.35%) |
Dec 08, 2016 | 46.63 | 47.74 | 46.52 | 47.54 | 1,290,339 | +1.10(+2.37%) |
Dec 07, 2016 | 46.07 | 46.50 | 45.87 | 46.43 | 1,108,082 | +0.67(+1.47%) |
Dec 06, 2016 | 45.54 | 45.79 | 45.50 | 45.76 | 1,231,455 | +1.22(+2.74%) |
Dec 05, 2016 | 44.39 | 44.70 | 44.39 | 44.54 | 692,919 | +0.31(+0.70%) |
Dec 02, 2016 | 44.01 | 44.35 | 43.92 | 44.23 | 827,867 | +0.29(+0.66%) |