Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.36 | 52.87 | 52.22 | 52.61 | 3,158,267 | +0.25(+0.49%) |
Feb 27, 2017 | 52.26 | 52.71 | 52.15 | 52.36 | 2,103,991 | -0.01(-0.03%) |
Feb 24, 2017 | 51.44 | 52.40 | 51.00 | 52.37 | 3,313,284 | +0.90(+1.76%) |
Feb 23, 2017 | 50.85 | 51.54 | 50.53 | 51.47 | 2,372,237 | +0.86(+1.70%) |
Feb 22, 2017 | 50.69 | 51.07 | 50.17 | 50.61 | 3,568,150 | +0.57(+1.14%) |
Feb 21, 2017 | 49.36 | 50.15 | 48.97 | 50.04 | 2,717,465 | +0.76(+1.55%) |
Feb 17, 2017 | 49.28 | 49.28 | 49.28 | 0 | -0.12(-0.24%) | |
Feb 16, 2017 | 49.09 | 50.00 | 49.09 | 49.40 | 1,802,444 | +0.37(+0.76%) |
Feb 15, 2017 | 48.77 | 49.11 | 48.31 | 49.02 | 2,264,485 | +0.05(+0.11%) |
Feb 14, 2017 | 49.67 | 49.70 | 48.49 | 48.97 | 1,801,599 | -0.58(-1.18%) |
Feb 13, 2017 | 49.34 | 49.78 | 49.01 | 49.55 | 2,337,059 | +0.31(+0.64%) |
Feb 10, 2017 | 48.80 | 49.25 | 48.63 | 49.24 | 1,955,723 | +0.36(+0.73%) |
Feb 09, 2017 | 49.36 | 49.53 | 48.74 | 48.88 | 2,211,552 | -0.48(-0.97%) |
Feb 08, 2017 | 49.26 | 49.66 | 49.26 | 49.36 | 2,693,244 | +0.12(+0.24%) |
Feb 07, 2017 | 49.58 | 49.84 | 49.17 | 49.24 | 1,881,979 | -0.22(-0.45%) |
Feb 06, 2017 | 49.01 | 49.62 | 48.91 | 49.46 | 2,418,450 | +0.55(+1.13%) |
Feb 03, 2017 | 49.08 | 49.55 | 48.69 | 48.91 | 2,411,057 | -0.03(-0.06%) |
Feb 02, 2017 | 48.26 | 49.02 | 48.24 | 48.94 | 2,341,144 | +0.79(+1.64%) |
Feb 01, 2017 | 48.80 | 49.18 | 48.13 | 48.15 | 2,767,231 | -0.76(-1.55%) |
Jan 31, 2017 | 49.04 | 49.44 | 48.81 | 48.91 | 3,472,720 | -0.03(-0.06%) |
Jan 30, 2017 | 48.73 | 49.12 | 48.47 | 48.94 | 1,713,658 | +0.30(+0.61%) |
Jan 27, 2017 | 48.96 | 49.14 | 48.45 | 48.65 | 1,611,956 | -0.15(-0.30%) |
Jan 26, 2017 | 49.04 | 49.35 | 48.65 | 48.79 | 2,324,132 | -0.16(-0.33%) |
Jan 25, 2017 | 49.61 | 49.75 | 48.71 | 48.96 | 2,129,571 | -0.69(-1.40%) |
Jan 24, 2017 | 49.81 | 50.16 | 49.39 | 49.65 | 2,529,086 | -0.28(-0.56%) |
Jan 23, 2017 | 49.32 | 50.03 | 49.07 | 49.93 | 2,554,677 | +0.68(+1.38%) |
Jan 20, 2017 | 48.81 | 49.28 | 48.55 | 49.25 | 2,088,490 | +0.27(+0.54%) |
Jan 19, 2017 | 49.21 | 49.31 | 48.72 | 48.99 | 2,399,583 | -0.50(-1.01%) |
Jan 18, 2017 | 49.63 | 49.89 | 49.41 | 49.49 | 3,408,809 | -0.16(-0.33%) |
Jan 17, 2017 | 49.49 | 49.90 | 49.38 | 49.65 | 1,991,571 | +0.47(+0.96%) |
Jan 13, 2017 | 49.18 | 49.18 | 49.18 | 0 | -0.14(-0.28%) | |
Jan 12, 2017 | 48.76 | 49.40 | 48.53 | 49.32 | 2,184,271 | +0.33(+0.68%) |
Jan 11, 2017 | 48.92 | 49.47 | 48.48 | 48.99 | 3,715,584 | +0.06(+0.12%) |
Jan 10, 2017 | 50.09 | 50.09 | 48.78 | 48.93 | 4,408,372 | -1.53(-3.04%) |
Jan 09, 2017 | 50.61 | 50.80 | 50.15 | 50.46 | 2,448,801 | -0.04(-0.07%) |
Jan 06, 2017 | 50.23 | 50.67 | 49.79 | 50.50 | 2,587,175 | +0.21(+0.41%) |
Jan 05, 2017 | 49.66 | 50.40 | 48.98 | 50.29 | 3,020,024 | +1.10(+2.23%) |
Jan 04, 2017 | 48.77 | 49.36 | 48.62 | 49.19 | 2,806,348 | +0.38(+0.77%) |
Jan 03, 2017 | 49.51 | 49.51 | 48.57 | 48.82 | 2,826,129 | -0.56(-1.14%) |
Dec 30, 2016 | 49.38 | 49.38 | 49.38 | 0 | +0.86(+1.76%) | |
Dec 29, 2016 | 48.34 | 48.89 | 48.05 | 48.52 | 2,042,409 | +0.27(+0.57%) |
Dec 28, 2016 | 48.59 | 48.65 | 47.97 | 48.25 | 1,365,876 | -0.34(-0.70%) |
Dec 27, 2016 | 48.37 | 48.76 | 48.13 | 48.59 | 1,652,531 | +0.26(+0.53%) |
Dec 23, 2016 | 48.33 | 48.33 | 48.33 | 0 | +0.13(+0.26%) | |
Dec 22, 2016 | 47.99 | 48.37 | 47.55 | 48.20 | 1,747,230 | +0.02(+0.05%) |
Dec 21, 2016 | 49.04 | 49.58 | 48.14 | 48.18 | 2,215,655 | -0.85(-1.73%) |
Dec 20, 2016 | 48.92 | 49.43 | 48.65 | 49.03 | 1,879,339 | +0.06(+0.12%) |
Dec 19, 2016 | 48.49 | 49.35 | 48.49 | 48.97 | 2,470,242 | +0.89(+1.84%) |
Dec 16, 2016 | 47.13 | 48.38 | 47.13 | 48.09 | 6,871,196 | +1.36(+2.90%) |
Dec 15, 2016 | 47.38 | 47.58 | 46.51 | 46.73 | 5,435,086 | -0.85(-1.78%) |
Dec 14, 2016 | 49.10 | 49.13 | 47.51 | 47.58 | 3,724,358 | -1.55(-3.15%) |
Dec 13, 2016 | 49.16 | 49.21 | 48.71 | 49.13 | 3,096,110 | +0.04(+0.08%) |
Dec 12, 2016 | 48.33 | 49.15 | 47.99 | 49.09 | 2,829,374 | +0.64(+1.32%) |
Dec 09, 2016 | 48.34 | 49.03 | 48.31 | 48.45 | 2,248,309 | +0.04(+0.09%) |
Dec 08, 2016 | 47.80 | 48.47 | 47.47 | 48.40 | 2,872,830 | +0.25(+0.52%) |
Dec 07, 2016 | 47.12 | 48.18 | 47.04 | 48.15 | 3,808,805 | +1.27(+2.71%) |
Dec 06, 2016 | 46.22 | 47.14 | 46.11 | 46.88 | 3,335,734 | +0.66(+1.42%) |
Dec 05, 2016 | 46.28 | 46.56 | 45.79 | 46.23 | 3,590,137 | -0.09(-0.19%) |
Dec 02, 2016 | 45.75 | 46.99 | 45.71 | 46.31 | 3,644,394 | +1.01(+2.23%) |