Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.95 | 52.36 | 50.22 | 50.55 | 595,171 | -1.63(-3.12%) |
Feb 27, 2017 | 51.27 | 52.40 | 51.27 | 52.18 | 418,020 | +0.90(+1.76%) |
Feb 24, 2017 | 50.93 | 51.78 | 50.75 | 51.28 | 253,432 | +0.17(+0.32%) |
Feb 23, 2017 | 51.71 | 52.06 | 51.00 | 51.11 | 378,913 | -0.52(-1.00%) |
Feb 22, 2017 | 51.75 | 52.04 | 51.29 | 51.63 | 311,715 | +0.03(+0.05%) |
Feb 21, 2017 | 52.16 | 53.16 | 51.35 | 51.60 | 877,783 | -0.67(-1.29%) |
Feb 17, 2017 | 52.27 | 52.27 | 52.27 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.56 | 52.00 | 52.22 | 380,963 | -0.70(-1.32%) |
Feb 15, 2017 | 53.54 | 53.59 | 52.58 | 52.92 | 477,989 | -0.76(-1.42%) |
Feb 14, 2017 | 53.25 | 54.43 | 53.17 | 53.69 | 490,910 | +0.26(+0.48%) |
Feb 13, 2017 | 54.56 | 54.95 | 53.36 | 53.43 | 868,694 | -1.62(-2.94%) |
Feb 10, 2017 | 51.53 | 56.04 | 51.52 | 55.05 | 2,100,099 | +6.02(+12.27%) |
Feb 09, 2017 | 49.56 | 50.26 | 48.96 | 49.03 | 1,221,964 | -0.46(-0.93%) |
Feb 08, 2017 | 48.78 | 49.53 | 48.45 | 49.49 | 908,606 | +0.65(+1.34%) |
Feb 07, 2017 | 48.76 | 49.79 | 48.76 | 48.84 | 625,414 | +0.02(+0.04%) |
Feb 06, 2017 | 47.62 | 49.86 | 47.62 | 48.82 | 887,361 | +0.98(+2.06%) |
Feb 03, 2017 | 49.33 | 49.73 | 47.72 | 47.84 | 1,395,525 | -1.91(-3.85%) |
Feb 02, 2017 | 50.16 | 50.74 | 49.65 | 49.75 | 446,490 | -0.89(-1.76%) |
Feb 01, 2017 | 50.14 | 51.42 | 49.90 | 50.64 | 490,804 | +0.62(+1.23%) |
Jan 31, 2017 | 48.91 | 50.24 | 47.80 | 50.02 | 891,445 | +0.19(+0.39%) |
Jan 30, 2017 | 49.00 | 49.97 | 48.57 | 49.83 | 880,414 | -0.83(-1.63%) |
Jan 27, 2017 | 51.21 | 51.41 | 50.34 | 50.66 | 465,246 | -0.43(-0.85%) |
Jan 26, 2017 | 52.00 | 52.31 | 51.06 | 51.09 | 208,678 | -0.83(-1.59%) |
Jan 25, 2017 | 52.10 | 52.57 | 51.74 | 51.92 | 315,660 | +0.20(+0.39%) |
Jan 24, 2017 | 51.36 | 51.95 | 51.08 | 51.72 | 232,832 | +0.62(+1.21%) |
Jan 23, 2017 | 50.64 | 51.54 | 49.99 | 51.10 | 468,877 | +0.15(+0.29%) |
Jan 20, 2017 | 51.12 | 51.43 | 50.79 | 50.95 | 236,051 | +0.20(+0.40%) |
Jan 19, 2017 | 51.29 | 51.39 | 50.46 | 50.75 | 407,305 | -0.40(-0.79%) |
Jan 18, 2017 | 52.48 | 52.48 | 50.28 | 51.16 | 419,671 | -1.39(-2.64%) |
Jan 17, 2017 | 51.63 | 52.78 | 51.63 | 52.55 | 365,899 | +0.75(+1.44%) |
Jan 13, 2017 | 51.80 | 51.80 | 51.80 | 0 | +1.32(+2.61%) | |
Jan 12, 2017 | 50.95 | 51.10 | 50.24 | 50.48 | 218,817 | -0.68(-1.33%) |
Jan 11, 2017 | 52.19 | 52.19 | 50.82 | 51.17 | 286,275 | -0.75(-1.44%) |
Jan 10, 2017 | 51.42 | 52.86 | 51.37 | 51.91 | 235,569 | +0.56(+1.09%) |
Jan 09, 2017 | 51.41 | 52.11 | 51.07 | 51.35 | 304,935 | -0.04(-0.07%) |
Jan 06, 2017 | 51.75 | 52.25 | 51.23 | 51.39 | 464,443 | -0.34(-0.66%) |
Jan 05, 2017 | 52.25 | 53.08 | 50.83 | 51.73 | 445,716 | -0.98(-1.85%) |
Jan 04, 2017 | 52.55 | 53.62 | 52.37 | 52.70 | 357,308 | +0.26(+0.49%) |
Jan 03, 2017 | 54.05 | 54.40 | 51.92 | 52.44 | 466,278 | -1.20(-2.23%) |
Dec 30, 2016 | 53.64 | 53.64 | 53.64 | 0 | +0.46(+0.87%) | |
Dec 29, 2016 | 52.92 | 53.28 | 52.59 | 53.18 | 182,838 | +0.46(+0.87%) |
Dec 28, 2016 | 53.15 | 53.15 | 52.47 | 52.72 | 202,582 | -0.36(-0.68%) |
Dec 27, 2016 | 52.02 | 53.39 | 52.02 | 53.08 | 239,907 | +0.98(+1.87%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.17(+0.32%) | |
Dec 22, 2016 | 52.75 | 52.75 | 51.71 | 51.94 | 280,258 | -0.84(-1.59%) |
Dec 21, 2016 | 53.31 | 53.36 | 52.19 | 52.78 | 302,390 | -0.51(-0.95%) |
Dec 20, 2016 | 53.59 | 53.76 | 52.97 | 53.28 | 322,036 | -0.04(-0.07%) |
Dec 19, 2016 | 54.54 | 54.74 | 53.02 | 53.32 | 304,134 | -0.92(-1.70%) |
Dec 16, 2016 | 54.88 | 55.38 | 53.81 | 54.24 | 601,866 | -0.47(-0.86%) |
Dec 15, 2016 | 56.28 | 56.28 | 54.54 | 54.71 | 241,044 | -1.18(-2.11%) |
Dec 14, 2016 | 56.50 | 56.66 | 55.67 | 55.89 | 235,601 | -0.71(-1.25%) |
Dec 13, 2016 | 57.76 | 57.87 | 56.47 | 56.59 | 196,804 | -0.80(-1.39%) |
Dec 12, 2016 | 58.18 | 58.18 | 56.97 | 57.39 | 212,258 | -0.75(-1.28%) |
Dec 09, 2016 | 58.45 | 58.47 | 57.98 | 58.14 | 264,699 | -0.05(-0.08%) |
Dec 08, 2016 | 57.24 | 58.23 | 56.52 | 58.19 | 316,701 | +1.33(+2.35%) |
Dec 07, 2016 | 55.06 | 57.19 | 54.76 | 56.85 | 330,232 | +1.81(+3.29%) |
Dec 06, 2016 | 55.38 | 55.38 | 54.64 | 55.04 | 198,444 | -0.03(-0.05%) |
Dec 05, 2016 | 54.12 | 55.19 | 53.96 | 55.07 | 265,790 | +1.42(+2.64%) |
Dec 02, 2016 | 53.42 | 53.75 | 53.04 | 53.65 | 322,050 | +0.02(+0.03%) |