Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.58 | 50.71 | 49.99 | 50.01 | 773,668 | -0.56(-1.12%) |
Feb 27, 2017 | 50.47 | 50.70 | 50.17 | 50.57 | 597,855 | +0.05(+0.10%) |
Feb 24, 2017 | 49.92 | 50.66 | 49.50 | 50.53 | 803,529 | +0.59(+1.19%) |
Feb 23, 2017 | 50.95 | 50.97 | 49.86 | 49.93 | 997,075 | -0.92(-1.80%) |
Feb 22, 2017 | 51.83 | 52.07 | 50.84 | 50.85 | 943,171 | -1.20(-2.30%) |
Feb 21, 2017 | 52.45 | 52.51 | 51.42 | 52.05 | 1,027,004 | -0.12(-0.22%) |
Feb 17, 2017 | 52.16 | 52.16 | 52.16 | 0 | -2.47(-4.53%) | |
Feb 16, 2017 | 54.94 | 55.97 | 53.86 | 54.64 | 1,024,445 | -0.87(-1.56%) |
Feb 15, 2017 | 55.05 | 55.56 | 54.33 | 55.50 | 872,593 | +0.50(+0.90%) |
Feb 14, 2017 | 55.03 | 55.10 | 54.50 | 55.01 | 540,347 | +0.17(+0.30%) |
Feb 13, 2017 | 55.18 | 55.21 | 54.54 | 54.84 | 518,804 | +0.15(+0.27%) |
Feb 10, 2017 | 54.76 | 54.80 | 54.42 | 54.70 | 322,113 | +0.06(+0.11%) |
Feb 09, 2017 | 54.52 | 54.80 | 54.35 | 54.64 | 430,782 | +0.28(+0.52%) |
Feb 08, 2017 | 54.18 | 54.41 | 53.87 | 54.35 | 405,104 | +0.01(+0.02%) |
Feb 07, 2017 | 54.04 | 54.55 | 53.97 | 54.34 | 591,519 | +0.42(+0.78%) |
Feb 06, 2017 | 54.02 | 54.30 | 53.78 | 53.93 | 377,883 | -0.37(-0.68%) |
Feb 03, 2017 | 53.81 | 54.31 | 53.68 | 54.30 | 533,257 | +0.72(+1.35%) |
Feb 02, 2017 | 53.31 | 53.77 | 52.93 | 53.57 | 479,304 | +0.18(+0.33%) |
Feb 01, 2017 | 53.62 | 53.82 | 53.21 | 53.40 | 457,174 | +0.11(+0.20%) |
Jan 31, 2017 | 53.13 | 53.38 | 52.38 | 53.29 | 472,066 | +0.30(+0.57%) |
Jan 30, 2017 | 53.80 | 53.80 | 52.75 | 52.99 | 544,138 | -1.17(-2.16%) |
Jan 27, 2017 | 54.08 | 54.18 | 53.74 | 54.16 | 408,542 | -0.02(-0.04%) |
Jan 26, 2017 | 53.34 | 54.21 | 53.16 | 54.18 | 736,073 | +1.03(+1.94%) |
Jan 25, 2017 | 52.49 | 53.72 | 51.70 | 53.15 | 1,152,358 | +0.06(+0.11%) |
Jan 24, 2017 | 53.38 | 53.84 | 53.00 | 53.09 | 497,125 | -0.01(-0.02%) |
Jan 23, 2017 | 52.97 | 53.30 | 52.62 | 53.10 | 681,933 | +0.07(+0.13%) |
Jan 20, 2017 | 53.46 | 54.10 | 52.92 | 53.03 | 717,348 | -0.36(-0.68%) |
Jan 19, 2017 | 53.23 | 54.04 | 53.23 | 53.39 | 1,009,939 | +0.36(+0.68%) |
Jan 18, 2017 | 53.12 | 53.40 | 52.80 | 53.03 | 1,333,562 | +0.09(+0.17%) |
Jan 17, 2017 | 53.83 | 53.89 | 52.91 | 52.94 | 513,364 | -0.94(-1.74%) |
Jan 13, 2017 | 53.88 | 53.88 | 53.88 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.02 | 54.02 | 53.12 | 53.47 | 455,939 | -0.59(-1.10%) |
Jan 11, 2017 | 53.70 | 54.26 | 53.27 | 54.06 | 513,184 | +0.32(+0.60%) |
Jan 10, 2017 | 53.64 | 54.14 | 53.44 | 53.74 | 572,794 | +0.38(+0.71%) |
Jan 09, 2017 | 53.52 | 53.77 | 53.20 | 53.36 | 780,463 | -0.19(-0.35%) |
Jan 06, 2017 | 53.88 | 54.01 | 52.90 | 53.55 | 702,877 | -0.27(-0.51%) |
Jan 05, 2017 | 54.65 | 55.02 | 53.56 | 53.82 | 833,064 | -0.77(-1.41%) |
Jan 04, 2017 | 54.82 | 55.03 | 54.28 | 54.59 | 803,656 | +0.14(+0.25%) |
Jan 03, 2017 | 54.50 | 54.65 | 53.62 | 54.45 | 915,927 | +0.62(+1.16%) |
Dec 30, 2016 | 53.83 | 53.83 | 53.83 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.72 | 54.96 | 54.32 | 54.69 | 356,206 | +0.14(+0.25%) |
Dec 28, 2016 | 55.08 | 55.24 | 54.38 | 54.55 | 245,236 | -0.42(-0.76%) |
Dec 27, 2016 | 55.03 | 55.34 | 54.56 | 54.97 | 241,801 | -0.01(-0.02%) |
Dec 23, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.59 | 55.68 | 54.50 | 54.91 | 384,727 | -0.37(-0.67%) |
Dec 21, 2016 | 55.28 | 55.42 | 54.69 | 55.28 | 1,102,337 | -0.05(-0.09%) |
Dec 20, 2016 | 55.44 | 55.90 | 55.21 | 55.33 | 748,411 | -0.03(-0.05%) |
Dec 19, 2016 | 56.30 | 56.55 | 55.17 | 55.36 | 703,877 | -0.84(-1.49%) |
Dec 16, 2016 | 55.65 | 56.26 | 55.63 | 56.20 | 1,332,153 | +0.60(+1.09%) |
Dec 15, 2016 | 56.26 | 56.47 | 55.58 | 55.59 | 773,328 | +0.04(+0.07%) |
Dec 14, 2016 | 55.79 | 56.42 | 55.50 | 55.55 | 1,002,485 | +0.03(+0.05%) |
Dec 13, 2016 | 55.35 | 55.70 | 55.02 | 55.52 | 689,629 | +0.46(+0.83%) |
Dec 12, 2016 | 54.89 | 55.65 | 54.50 | 55.07 | 1,296,836 | +0.02(+0.04%) |
Dec 09, 2016 | 55.46 | 55.93 | 54.67 | 55.05 | 2,207,455 | -0.09(-0.16%) |
Dec 08, 2016 | 55.32 | 55.91 | 54.97 | 55.13 | 665,624 | -0.31(-0.56%) |
Dec 07, 2016 | 54.06 | 55.47 | 53.93 | 55.45 | 715,756 | +1.10(+2.03%) |
Dec 06, 2016 | 53.51 | 54.37 | 53.29 | 54.34 | 717,122 | +1.01(+1.90%) |
Dec 05, 2016 | 52.74 | 53.55 | 52.60 | 53.33 | 912,874 | +1.33(+2.57%) |
Dec 02, 2016 | 51.26 | 52.24 | 50.91 | 52.00 | 1,706,112 | +0.95(+1.87%) |