Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.10 | 53.32 | 52.84 | 52.93 | 1,214,814 | -0.13(-0.25%) |
Feb 27, 2017 | 52.91 | 53.44 | 52.54 | 53.06 | 1,112,274 | +0.03(+0.07%) |
Feb 24, 2017 | 52.68 | 53.09 | 51.75 | 53.03 | 882,665 | +0.31(+0.58%) |
Feb 23, 2017 | 52.69 | 52.91 | 52.51 | 52.72 | 891,811 | +0.12(+0.23%) |
Feb 22, 2017 | 52.29 | 52.64 | 52.18 | 52.60 | 759,079 | +0.40(+0.77%) |
Feb 21, 2017 | 52.26 | 52.32 | 51.57 | 52.20 | 751,128 | -0.15(-0.28%) |
Feb 17, 2017 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) | |
Feb 16, 2017 | 51.88 | 52.25 | 51.44 | 52.17 | 630,315 | +0.37(+0.71%) |
Feb 15, 2017 | 51.71 | 51.94 | 51.43 | 51.80 | 647,449 | +0.12(+0.24%) |
Feb 14, 2017 | 51.67 | 51.75 | 51.43 | 51.68 | 441,397 | -0.25(-0.49%) |
Feb 13, 2017 | 52.18 | 52.47 | 51.93 | 51.94 | 485,934 | -0.34(-0.65%) |
Feb 10, 2017 | 51.78 | 52.31 | 51.39 | 52.28 | 871,615 | +0.70(+1.35%) |
Feb 09, 2017 | 51.23 | 51.84 | 51.07 | 51.58 | 718,060 | +0.46(+0.90%) |
Feb 08, 2017 | 51.13 | 51.37 | 50.87 | 51.12 | 636,392 | -0.23(-0.44%) |
Feb 07, 2017 | 51.46 | 51.80 | 51.08 | 51.34 | 660,284 | -0.16(-0.31%) |
Feb 06, 2017 | 51.67 | 51.91 | 51.15 | 51.50 | 699,390 | -0.24(-0.47%) |
Feb 03, 2017 | 51.50 | 51.85 | 48.96 | 51.74 | 749,842 | +0.10(+0.19%) |
Feb 02, 2017 | 50.22 | 52.39 | 49.81 | 51.65 | 1,095,009 | +0.40(+0.78%) |
Feb 01, 2017 | 51.29 | 51.47 | 50.62 | 51.25 | 714,609 | +0.01(+0.02%) |
Jan 31, 2017 | 50.89 | 51.38 | 50.21 | 51.24 | 633,110 | +0.34(+0.67%) |
Jan 30, 2017 | 50.77 | 51.02 | 50.35 | 50.90 | 679,726 | -0.15(-0.29%) |
Jan 27, 2017 | 51.05 | 51.18 | 50.65 | 51.05 | 369,900 | -0.07(-0.14%) |
Jan 26, 2017 | 51.62 | 51.70 | 50.89 | 51.12 | 765,074 | -0.51(-0.98%) |
Jan 25, 2017 | 51.31 | 51.72 | 51.17 | 51.62 | 814,005 | +0.29(+0.56%) |
Jan 24, 2017 | 51.37 | 51.53 | 51.26 | 51.33 | 853,069 | -0.16(-0.31%) |
Jan 23, 2017 | 51.38 | 51.60 | 51.24 | 51.49 | 584,324 | -0.10(-0.19%) |
Jan 20, 2017 | 51.66 | 51.94 | 51.37 | 51.59 | 850,357 | -0.19(-0.37%) |
Jan 19, 2017 | 51.72 | 51.85 | 51.60 | 51.78 | 449,948 | +0.06(+0.12%) |
Jan 18, 2017 | 52.33 | 52.33 | 51.67 | 51.72 | 781,044 | -0.42(-0.80%) |
Jan 17, 2017 | 51.50 | 52.41 | 51.50 | 52.14 | 1,451,198 | +0.28(+0.54%) |
Jan 13, 2017 | 51.86 | 51.86 | 51.86 | 0 | +0.59(+1.16%) | |
Jan 12, 2017 | 51.14 | 51.41 | 51.02 | 51.26 | 584,937 | +0.07(+0.14%) |
Jan 11, 2017 | 50.56 | 51.38 | 50.56 | 51.19 | 878,063 | +0.46(+0.91%) |
Jan 10, 2017 | 50.70 | 51.14 | 50.45 | 50.73 | 573,114 | +0.10(+0.19%) |
Jan 09, 2017 | 51.50 | 51.50 | 50.59 | 50.64 | 644,224 | -0.82(-1.59%) |
Jan 06, 2017 | 50.87 | 51.49 | 50.71 | 51.46 | 482,586 | +0.42(+0.82%) |
Jan 05, 2017 | 50.78 | 51.31 | 50.62 | 51.04 | 720,925 | +0.25(+0.50%) |
Jan 04, 2017 | 51.05 | 51.18 | 50.54 | 50.78 | 902,940 | +0.00(+0.00%) |
Jan 03, 2017 | 51.01 | 51.26 | 50.60 | 50.78 | 696,464 | -0.05(-0.10%) |
Dec 30, 2016 | 50.84 | 50.84 | 50.84 | 0 | -0.05(-0.10%) | |
Dec 29, 2016 | 50.54 | 51.04 | 50.01 | 50.89 | 322,321 | +0.17(+0.33%) |
Dec 28, 2016 | 51.91 | 51.98 | 50.71 | 50.72 | 568,498 | -1.00(-1.93%) |
Dec 27, 2016 | 51.51 | 51.90 | 51.49 | 51.72 | 318,036 | +0.21(+0.41%) |
Dec 23, 2016 | 51.51 | 51.51 | 51.51 | 0 | +0.86(+1.70%) | |
Dec 22, 2016 | 51.58 | 52.09 | 50.52 | 50.65 | 1,277,332 | -1.23(-2.36%) |
Dec 21, 2016 | 52.47 | 52.57 | 51.70 | 51.88 | 607,200 | -0.50(-0.96%) |
Dec 20, 2016 | 52.69 | 52.80 | 52.33 | 52.38 | 556,158 | -0.03(-0.05%) |
Dec 19, 2016 | 51.90 | 52.50 | 51.77 | 52.41 | 497,910 | +0.60(+1.16%) |
Dec 16, 2016 | 51.34 | 52.03 | 51.34 | 51.81 | 955,276 | +0.32(+0.63%) |
Dec 15, 2016 | 52.17 | 52.39 | 51.15 | 51.49 | 1,866,178 | -0.97(-1.84%) |
Dec 14, 2016 | 52.73 | 53.16 | 52.35 | 52.45 | 895,173 | -0.36(-0.68%) |
Dec 13, 2016 | 52.15 | 53.08 | 52.10 | 52.81 | 789,618 | +0.62(+1.18%) |
Dec 12, 2016 | 52.40 | 52.77 | 51.59 | 52.19 | 651,664 | -0.50(-0.94%) |
Dec 09, 2016 | 52.05 | 52.84 | 51.65 | 52.69 | 721,117 | +0.87(+1.68%) |
Dec 08, 2016 | 52.09 | 52.12 | 51.72 | 51.82 | 458,126 | -0.09(-0.17%) |
Dec 07, 2016 | 51.39 | 52.17 | 51.31 | 51.90 | 790,783 | +0.33(+0.64%) |
Dec 06, 2016 | 51.11 | 51.61 | 51.09 | 51.57 | 458,050 | +0.30(+0.59%) |
Dec 05, 2016 | 51.21 | 51.50 | 50.73 | 51.27 | 450,894 | +0.22(+0.43%) |
Dec 02, 2016 | 50.70 | 51.12 | 50.38 | 51.05 | 817,211 | +0.45(+0.89%) |