Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.74 | 51.89 | 51.59 | 51.68 | 80,128 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.70 | 162,263 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.51 | 35,544 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,284 | +0.51(+1.01%) |
Feb 22, 2017 | 50.63 | 50.91 | 50.28 | 50.54 | 107,226 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.62 | 34,350 | +0.59(+1.18%) |
Feb 17, 2017 | 50.03 | 50.03 | 50.03 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,253 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,660 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,329 | -0.43(-0.87%) |
Feb 13, 2017 | 49.79 | 49.90 | 49.39 | 49.79 | 32,978 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.70 | 36,634 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,243 | -0.22(-0.45%) |
Feb 08, 2017 | 49.22 | 49.71 | 49.16 | 49.59 | 55,187 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,732 | +0.02(+0.03%) |
Feb 06, 2017 | 49.07 | 49.16 | 48.75 | 49.11 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.39 | 48.86 | 48.95 | 50,944 | +0.01(+0.02%) |
Feb 02, 2017 | 48.22 | 48.96 | 48.22 | 48.93 | 32,735 | +0.85(+1.77%) |
Feb 01, 2017 | 48.55 | 48.86 | 48.07 | 48.08 | 48,126 | -0.66(-1.35%) |
Jan 31, 2017 | 48.59 | 49.17 | 48.59 | 48.74 | 30,434 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.42 | 48.54 | 64,264 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.11 | 48.51 | 48.67 | 26,837 | -0.26(-0.54%) |
Jan 26, 2017 | 49.10 | 49.30 | 48.82 | 48.93 | 39,500 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.66 | 48.99 | 49.07 | 36,686 | -0.54(-1.08%) |
Jan 24, 2017 | 49.59 | 49.78 | 49.45 | 49.60 | 19,872 | -0.04(-0.08%) |
Jan 23, 2017 | 49.31 | 49.66 | 49.21 | 49.64 | 32,898 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.30 | 48.80 | 49.25 | 15,810 | +0.42(+0.87%) |
Jan 19, 2017 | 49.03 | 49.11 | 48.74 | 48.83 | 30,995 | -0.45(-0.91%) |
Jan 18, 2017 | 49.46 | 49.57 | 49.21 | 49.27 | 53,042 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.47 | 49.02 | 49.40 | 36,762 | +0.42(+0.87%) |
Jan 13, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.07 | 49.26 | 48.50 | 49.23 | 28,753 | +0.20(+0.41%) |
Jan 11, 2017 | 49.42 | 49.42 | 48.95 | 49.03 | 56,838 | -0.38(-0.78%) |
Jan 10, 2017 | 49.95 | 49.95 | 49.41 | 49.42 | 43,294 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,484 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.42 | 128,243 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.39 | 50.35 | 16,359 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.98 | 49.40 | 49.90 | 713,093 | +0.56(+1.14%) |
Jan 03, 2017 | 49.79 | 49.87 | 49.04 | 49.34 | 47,927 | -0.26(-0.53%) |
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.55 | 49.15 | 48.39 | 48.99 | 32,041 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.71 | 48.19 | 48.43 | 40,722 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.83 | 48.35 | 48.64 | 45,788 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.02 | 48.33 | 47.71 | 48.30 | 25,785 | +0.14(+0.28%) |
Dec 21, 2016 | 48.95 | 49.28 | 48.11 | 48.16 | 20,156 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.14 | 48.66 | 48.91 | 40,106 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,389 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.56 | 47.56 | 48.31 | 64,294 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.98 | 47.20 | 47.41 | 62,154 | -0.11(-0.23%) |
Dec 14, 2016 | 48.38 | 48.49 | 47.46 | 47.51 | 93,032 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.09 | 48.38 | 91,833 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.38 | 48,546 | +0.27(+0.55%) |
Dec 09, 2016 | 48.16 | 48.71 | 48.06 | 48.11 | 44,315 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,306 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,525 | +0.96(+2.06%) |
Dec 06, 2016 | 46.68 | 47.06 | 46.51 | 46.86 | 48,585 | +0.23(+0.49%) |
Dec 05, 2016 | 46.47 | 46.64 | 46.06 | 46.64 | 42,335 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,398 | +0.54(+1.18%) |