Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.76 | 52.87 | 52.71 | 52.80 | 37,939 | -0.08(-0.16%) |
Feb 27, 2017 | 52.86 | 52.95 | 52.77 | 52.88 | 60,324 | +0.02(+0.03%) |
Feb 24, 2017 | 52.56 | 52.88 | 52.56 | 52.87 | 40,969 | +0.18(+0.35%) |
Feb 23, 2017 | 52.57 | 52.77 | 52.47 | 52.68 | 36,817 | +0.24(+0.47%) |
Feb 22, 2017 | 52.52 | 52.54 | 52.35 | 52.44 | 30,145 | -0.13(-0.25%) |
Feb 21, 2017 | 52.19 | 52.61 | 52.19 | 52.57 | 75,387 | +0.43(+0.82%) |
Feb 17, 2017 | 52.14 | 52.14 | 52.14 | 0 | +0.10(+0.19%) | |
Feb 16, 2017 | 51.94 | 52.08 | 51.90 | 52.04 | 78,085 | +0.10(+0.19%) |
Feb 15, 2017 | 51.70 | 51.99 | 51.62 | 51.94 | 73,471 | +0.17(+0.32%) |
Feb 14, 2017 | 51.68 | 51.78 | 51.45 | 51.78 | 233,279 | +0.08(+0.15%) |
Feb 13, 2017 | 51.62 | 51.74 | 51.46 | 51.70 | 33,737 | +0.13(+0.25%) |
Feb 10, 2017 | 51.42 | 51.60 | 51.39 | 51.57 | 39,906 | +0.21(+0.40%) |
Feb 09, 2017 | 51.23 | 51.46 | 51.23 | 51.36 | 39,417 | +0.18(+0.36%) |
Feb 08, 2017 | 51.07 | 51.22 | 51.03 | 51.18 | 70,677 | +0.10(+0.19%) |
Feb 07, 2017 | 51.13 | 51.21 | 51.01 | 51.08 | 108,288 | -0.02(-0.03%) |
Feb 06, 2017 | 51.18 | 51.23 | 51.03 | 51.10 | 77,302 | -0.11(-0.22%) |
Feb 03, 2017 | 51.10 | 51.27 | 51.06 | 51.21 | 67,646 | +0.26(+0.52%) |
Feb 02, 2017 | 50.76 | 50.94 | 50.73 | 50.94 | 75,251 | +0.22(+0.44%) |
Feb 01, 2017 | 51.09 | 51.09 | 50.67 | 50.72 | 95,692 | -0.34(-0.66%) |
Jan 31, 2017 | 50.78 | 51.06 | 50.78 | 51.06 | 63,589 | +0.18(+0.36%) |
Jan 30, 2017 | 51.01 | 51.05 | 50.74 | 50.88 | 63,151 | -0.28(-0.55%) |
Jan 27, 2017 | 51.31 | 51.36 | 51.09 | 51.16 | 56,275 | -0.18(-0.36%) |
Jan 26, 2017 | 51.42 | 51.42 | 51.28 | 51.34 | 60,131 | -0.18(-0.34%) |
Jan 25, 2017 | 51.36 | 51.53 | 51.29 | 51.52 | 57,024 | +0.28(+0.55%) |
Jan 24, 2017 | 51.00 | 51.29 | 51.00 | 51.23 | 79,166 | +0.14(+0.28%) |
Jan 23, 2017 | 51.20 | 51.20 | 50.94 | 51.09 | 50,621 | -0.17(-0.33%) |
Jan 20, 2017 | 51.12 | 51.37 | 51.11 | 51.26 | 55,508 | +0.29(+0.56%) |
Jan 19, 2017 | 51.24 | 51.26 | 50.86 | 50.98 | 95,863 | -0.29(-0.57%) |
Jan 18, 2017 | 51.24 | 51.33 | 51.16 | 51.27 | 72,851 | +0.01(+0.01%) |
Jan 17, 2017 | 51.12 | 51.34 | 51.12 | 51.26 | 86,558 | +0.15(+0.30%) |
Jan 13, 2017 | 51.11 | 51.11 | 51.11 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 51.10 | 51.13 | 50.83 | 51.10 | 52,862 | -0.04(-0.07%) |
Jan 11, 2017 | 51.09 | 51.23 | 50.99 | 51.14 | 42,962 | +0.06(+0.12%) |
Jan 10, 2017 | 51.24 | 51.34 | 51.05 | 51.08 | 58,372 | -0.21(-0.42%) |
Jan 09, 2017 | 51.50 | 51.62 | 51.28 | 51.29 | 52,851 | -0.32(-0.62%) |
Jan 06, 2017 | 51.66 | 51.73 | 51.45 | 51.61 | 41,818 | -0.09(-0.18%) |
Jan 05, 2017 | 51.71 | 51.72 | 51.54 | 51.70 | 56,461 | -0.04(-0.07%) |
Jan 04, 2017 | 51.64 | 51.83 | 51.64 | 51.74 | 118,812 | +0.18(+0.34%) |
Jan 03, 2017 | 51.41 | 51.56 | 51.29 | 51.56 | 60,314 | +0.34(+0.67%) |
Dec 30, 2016 | 51.22 | 51.22 | 51.22 | 0 | -0.08(-0.16%) | |
Dec 29, 2016 | 51.14 | 51.36 | 51.14 | 51.31 | 44,796 | +0.18(+0.34%) |
Dec 28, 2016 | 51.50 | 51.50 | 51.09 | 51.13 | 36,663 | -0.33(-0.65%) |
Dec 27, 2016 | 51.44 | 51.56 | 51.44 | 51.47 | 39,757 | +0.03(+0.06%) |
Dec 23, 2016 | 51.44 | 51.44 | 51.44 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 51.34 | 51.40 | 51.24 | 51.39 | 64,887 | +0.02(+0.03%) |
Dec 21, 2016 | 51.56 | 51.68 | 51.37 | 51.37 | 79,726 | -0.19(-0.37%) |
Dec 20, 2016 | 51.49 | 51.64 | 51.46 | 51.56 | 48,319 | +0.11(+0.21%) |
Dec 19, 2016 | 51.35 | 51.52 | 51.28 | 51.46 | 56,718 | +0.14(+0.27%) |
Dec 16, 2016 | 51.23 | 51.41 | 51.18 | 51.32 | 70,774 | +0.26(+0.50%) |
Dec 15, 2016 | 50.82 | 51.22 | 50.78 | 51.06 | 280,821 | +0.17(+0.33%) |
Dec 14, 2016 | 51.55 | 51.59 | 50.88 | 50.89 | 43,706 | -0.71(-1.38%) |
Dec 13, 2016 | 51.49 | 51.68 | 51.40 | 51.61 | 91,921 | +0.31(+0.61%) |
Dec 12, 2016 | 51.12 | 51.44 | 51.12 | 51.30 | 77,710 | +0.27(+0.54%) |
Dec 09, 2016 | 50.81 | 51.10 | 50.81 | 51.02 | 51,931 | +0.28(+0.54%) |
Dec 08, 2016 | 50.77 | 50.97 | 50.60 | 50.75 | 65,131 | +0.01(+0.01%) |
Dec 07, 2016 | 50.07 | 50.76 | 50.07 | 50.74 | 136,467 | +0.69(+1.38%) |
Dec 06, 2016 | 49.91 | 50.10 | 49.83 | 50.05 | 125,895 | +0.17(+0.35%) |
Dec 05, 2016 | 49.87 | 49.92 | 49.77 | 49.88 | 100,630 | +0.18(+0.37%) |
Dec 02, 2016 | 49.58 | 49.89 | 49.58 | 49.70 | 58,615 | +0.11(+0.23%) |