Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.02 | 53.15 | 52.97 | 53.12 | 14,240 | -0.07(-0.13%) |
Feb 27, 2017 | 53.19 | 53.27 | 53.08 | 53.19 | 6,615 | -0.03(-0.05%) |
Feb 24, 2017 | 53.10 | 53.26 | 53.05 | 53.21 | 9,619 | -0.26(-0.48%) |
Feb 23, 2017 | 53.36 | 53.52 | 53.21 | 53.47 | 9,360 | +0.22(+0.42%) |
Feb 22, 2017 | 53.10 | 53.25 | 53.09 | 53.25 | 7,023 | +0.09(+0.16%) |
Feb 21, 2017 | 53.03 | 53.20 | 53.00 | 53.16 | 9,728 | +0.37(+0.69%) |
Feb 17, 2017 | 52.80 | 52.80 | 52.80 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.67 | 53.00 | 52.62 | 53.00 | 14,943 | +0.23(+0.43%) |
Feb 15, 2017 | 52.72 | 52.77 | 52.39 | 52.77 | 13,701 | -0.16(-0.31%) |
Feb 14, 2017 | 52.68 | 53.01 | 52.68 | 52.94 | 27,264 | +0.24(+0.46%) |
Feb 13, 2017 | 52.38 | 52.86 | 52.38 | 52.69 | 33,272 | +0.46(+0.88%) |
Feb 10, 2017 | 52.04 | 52.40 | 52.04 | 52.24 | 32,082 | +0.25(+0.48%) |
Feb 09, 2017 | 51.49 | 52.01 | 51.49 | 51.99 | 13,126 | +0.59(+1.14%) |
Feb 08, 2017 | 51.82 | 51.82 | 51.15 | 51.40 | 10,394 | -0.10(-0.18%) |
Feb 07, 2017 | 51.71 | 51.71 | 51.49 | 51.49 | 5,433 | -0.09(-0.17%) |
Feb 06, 2017 | 51.38 | 51.72 | 51.38 | 51.58 | 18,648 | -0.03(-0.05%) |
Feb 03, 2017 | 51.68 | 51.69 | 51.41 | 51.61 | 16,269 | +0.49(+0.96%) |
Feb 02, 2017 | 50.92 | 51.40 | 50.82 | 51.11 | 37,551 | -0.11(-0.22%) |
Feb 01, 2017 | 51.41 | 51.69 | 51.06 | 51.23 | 12,962 | -0.08(-0.15%) |
Jan 31, 2017 | 51.41 | 51.65 | 51.05 | 51.30 | 9,023 | -0.21(-0.40%) |
Jan 30, 2017 | 51.73 | 51.73 | 51.21 | 51.51 | 8,186 | -0.39(-0.75%) |
Jan 27, 2017 | 52.02 | 52.02 | 51.82 | 51.90 | 18,973 | -0.22(-0.42%) |
Jan 26, 2017 | 52.05 | 52.26 | 51.98 | 52.11 | 8,745 | +0.02(+0.05%) |
Jan 25, 2017 | 51.76 | 52.09 | 51.76 | 52.09 | 22,110 | +0.64(+1.24%) |
Jan 24, 2017 | 51.19 | 51.61 | 51.19 | 51.45 | 21,212 | +0.32(+0.63%) |
Jan 23, 2017 | 51.29 | 51.44 | 51.03 | 51.13 | 26,111 | -0.25(-0.49%) |
Jan 20, 2017 | 51.30 | 51.69 | 51.20 | 51.38 | 31,897 | +0.17(+0.33%) |
Jan 19, 2017 | 51.55 | 51.56 | 51.01 | 51.21 | 6,784 | -0.27(-0.52%) |
Jan 18, 2017 | 51.15 | 51.48 | 50.84 | 51.48 | 12,980 | +0.51(+1.01%) |
Jan 17, 2017 | 51.03 | 51.20 | 50.90 | 50.97 | 22,793 | -0.35(-0.68%) |
Jan 13, 2017 | 51.32 | 51.32 | 51.32 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.41 | 51.41 | 50.67 | 51.08 | 28,491 | -0.47(-0.91%) |
Jan 11, 2017 | 51.35 | 51.63 | 51.25 | 51.54 | 25,784 | +0.16(+0.31%) |
Jan 10, 2017 | 51.12 | 51.67 | 51.12 | 51.38 | 9,680 | +0.33(+0.65%) |
Jan 09, 2017 | 51.46 | 51.81 | 51.05 | 51.05 | 11,488 | -0.58(-1.12%) |
Jan 06, 2017 | 51.38 | 51.74 | 51.38 | 51.63 | 7,522 | +0.36(+0.71%) |
Jan 05, 2017 | 51.53 | 51.66 | 51.01 | 51.27 | 91,300 | -0.49(-0.95%) |
Jan 04, 2017 | 51.47 | 51.86 | 51.47 | 51.76 | 26,094 | +0.41(+0.81%) |
Jan 03, 2017 | 51.77 | 51.79 | 51.14 | 51.35 | 13,135 | +0.09(+0.19%) |
Dec 30, 2016 | 51.25 | 51.25 | 51.25 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.41 | 51.54 | 51.24 | 51.31 | 9,610 | -0.10(-0.20%) |
Dec 28, 2016 | 52.03 | 52.03 | 51.41 | 51.41 | 19,025 | -0.41(-0.80%) |
Dec 27, 2016 | 51.96 | 51.96 | 51.83 | 51.83 | 15,852 | +0.03(+0.07%) |
Dec 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.89 | 51.89 | 51.57 | 51.73 | 22,549 | -0.15(-0.28%) |
Dec 21, 2016 | 51.76 | 51.98 | 51.65 | 51.88 | 273,397 | +0.11(+0.22%) |
Dec 20, 2016 | 51.73 | 51.94 | 51.62 | 51.77 | 23,737 | +0.26(+0.50%) |
Dec 19, 2016 | 51.39 | 51.54 | 51.14 | 51.51 | 48,322 | +0.15(+0.30%) |
Dec 16, 2016 | 51.71 | 51.71 | 51.26 | 51.36 | 17,967 | -0.31(-0.59%) |
Dec 15, 2016 | 51.37 | 51.98 | 51.37 | 51.66 | 20,580 | +0.34(+0.67%) |
Dec 14, 2016 | 51.49 | 51.87 | 51.13 | 51.32 | 22,064 | -0.33(-0.64%) |
Dec 13, 2016 | 51.76 | 51.79 | 51.36 | 51.65 | 34,918 | +0.14(+0.27%) |
Dec 12, 2016 | 51.58 | 51.58 | 51.28 | 51.51 | 29,537 | +0.00(+0.00%) |
Dec 09, 2016 | 51.43 | 51.54 | 51.27 | 51.51 | 42,982 | +0.06(+0.13%) |
Dec 08, 2016 | 51.06 | 51.66 | 51.06 | 51.45 | 19,434 | +0.47(+0.92%) |
Dec 07, 2016 | 50.53 | 51.08 | 50.51 | 50.98 | 35,075 | +0.52(+1.04%) |
Dec 06, 2016 | 50.05 | 50.46 | 49.99 | 50.45 | 26,325 | +0.42(+0.84%) |
Dec 05, 2016 | 50.06 | 50.13 | 49.86 | 50.03 | 24,680 | +0.28(+0.57%) |
Dec 02, 2016 | 49.87 | 49.93 | 49.72 | 49.75 | 10,818 | -0.35(-0.70%) |