Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.37 | 52.89 | 52.24 | 52.63 | 3,157,315 | +0.25(+0.49%) |
Feb 27, 2017 | 52.28 | 52.72 | 52.16 | 52.37 | 2,103,357 | -0.01(-0.03%) |
Feb 24, 2017 | 51.45 | 52.42 | 51.01 | 52.39 | 3,312,285 | +0.90(+1.76%) |
Feb 23, 2017 | 50.87 | 51.56 | 50.54 | 51.48 | 2,371,522 | +0.86(+1.70%) |
Feb 22, 2017 | 50.71 | 51.08 | 50.18 | 50.62 | 3,567,074 | +0.57(+1.14%) |
Feb 21, 2017 | 49.37 | 50.17 | 48.99 | 50.06 | 2,716,646 | +0.76(+1.55%) |
Feb 17, 2017 | 49.29 | 49.29 | 49.29 | 0 | -0.12(-0.24%) | |
Feb 16, 2017 | 49.11 | 50.02 | 49.11 | 49.41 | 1,801,901 | +0.37(+0.76%) |
Feb 15, 2017 | 48.78 | 49.12 | 48.33 | 49.04 | 2,263,802 | +0.05(+0.11%) |
Feb 14, 2017 | 49.68 | 49.71 | 48.51 | 48.99 | 1,801,056 | -0.58(-1.18%) |
Feb 13, 2017 | 49.35 | 49.79 | 49.02 | 49.57 | 2,336,355 | +0.31(+0.64%) |
Feb 10, 2017 | 48.81 | 49.27 | 48.64 | 49.26 | 1,955,134 | +0.36(+0.73%) |
Feb 09, 2017 | 49.37 | 49.55 | 48.75 | 48.90 | 2,210,886 | -0.48(-0.97%) |
Feb 08, 2017 | 49.28 | 49.67 | 49.28 | 49.37 | 2,692,432 | +0.12(+0.24%) |
Feb 07, 2017 | 49.60 | 49.85 | 49.19 | 49.26 | 1,881,411 | -0.22(-0.45%) |
Feb 06, 2017 | 49.02 | 49.64 | 48.93 | 49.48 | 2,417,721 | +0.55(+1.13%) |
Feb 03, 2017 | 49.10 | 49.57 | 48.70 | 48.93 | 2,410,330 | -0.03(-0.06%) |
Feb 02, 2017 | 48.28 | 49.04 | 48.26 | 48.96 | 2,340,438 | +0.79(+1.64%) |
Feb 01, 2017 | 48.82 | 49.20 | 48.14 | 48.17 | 2,766,397 | -0.76(-1.55%) |
Jan 31, 2017 | 49.06 | 49.46 | 48.83 | 48.93 | 3,471,672 | -0.03(-0.06%) |
Jan 30, 2017 | 48.75 | 49.14 | 48.48 | 48.96 | 1,713,141 | +0.30(+0.61%) |
Jan 27, 2017 | 48.98 | 49.16 | 48.47 | 48.66 | 1,611,470 | -0.15(-0.30%) |
Jan 26, 2017 | 49.06 | 49.36 | 48.66 | 48.81 | 2,323,430 | -0.16(-0.33%) |
Jan 25, 2017 | 49.63 | 49.77 | 48.73 | 48.97 | 2,128,929 | -0.69(-1.40%) |
Jan 24, 2017 | 49.83 | 50.17 | 49.41 | 49.66 | 2,528,323 | -0.28(-0.56%) |
Jan 23, 2017 | 49.33 | 50.04 | 49.08 | 49.94 | 2,553,906 | +0.68(+1.38%) |
Jan 20, 2017 | 48.82 | 49.29 | 48.56 | 49.27 | 2,087,860 | +0.27(+0.54%) |
Jan 19, 2017 | 49.23 | 49.33 | 48.73 | 49.00 | 2,398,859 | -0.50(-1.01%) |
Jan 18, 2017 | 49.65 | 49.91 | 49.42 | 49.50 | 3,407,781 | -0.16(-0.33%) |
Jan 17, 2017 | 49.50 | 49.92 | 49.40 | 49.66 | 1,990,971 | +0.47(+0.96%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | -0.14(-0.28%) | |
Jan 12, 2017 | 48.77 | 49.41 | 48.54 | 49.33 | 2,183,612 | +0.33(+0.68%) |
Jan 11, 2017 | 48.93 | 49.49 | 48.49 | 49.00 | 3,714,463 | +0.06(+0.12%) |
Jan 10, 2017 | 50.11 | 50.11 | 48.79 | 48.94 | 4,407,042 | -1.54(-3.04%) |
Jan 09, 2017 | 50.62 | 50.81 | 50.17 | 50.48 | 2,448,062 | -0.04(-0.07%) |
Jan 06, 2017 | 50.24 | 50.68 | 49.80 | 50.51 | 2,586,394 | +0.21(+0.41%) |
Jan 05, 2017 | 49.67 | 50.42 | 48.99 | 50.31 | 3,019,113 | +1.10(+2.23%) |
Jan 04, 2017 | 48.79 | 49.38 | 48.63 | 49.21 | 2,805,502 | +0.38(+0.77%) |
Jan 03, 2017 | 49.52 | 49.52 | 48.58 | 48.83 | 2,825,277 | -0.56(-1.14%) |
Dec 30, 2016 | 49.39 | 49.39 | 49.39 | 0 | +0.86(+1.76%) | |
Dec 29, 2016 | 48.36 | 48.90 | 48.06 | 48.54 | 2,041,793 | +0.27(+0.57%) |
Dec 28, 2016 | 48.60 | 48.66 | 47.98 | 48.26 | 1,365,464 | -0.34(-0.70%) |
Dec 27, 2016 | 48.38 | 48.78 | 48.14 | 48.60 | 1,652,032 | +0.26(+0.53%) |
Dec 23, 2016 | 48.34 | 48.34 | 48.34 | 0 | +0.13(+0.26%) | |
Dec 22, 2016 | 48.00 | 48.38 | 47.56 | 48.22 | 1,746,703 | +0.02(+0.05%) |
Dec 21, 2016 | 49.05 | 49.59 | 48.15 | 48.20 | 2,214,986 | -0.85(-1.73%) |
Dec 20, 2016 | 48.93 | 49.44 | 48.66 | 49.04 | 1,878,772 | +0.06(+0.12%) |
Dec 19, 2016 | 48.51 | 49.37 | 48.51 | 48.99 | 2,469,497 | +0.89(+1.84%) |
Dec 16, 2016 | 47.15 | 48.40 | 47.15 | 48.10 | 6,869,124 | +1.36(+2.90%) |
Dec 15, 2016 | 47.40 | 47.60 | 46.53 | 46.74 | 5,433,446 | -0.85(-1.78%) |
Dec 14, 2016 | 49.12 | 49.14 | 47.52 | 47.59 | 3,723,234 | -1.55(-3.15%) |
Dec 13, 2016 | 49.18 | 49.23 | 48.72 | 49.14 | 3,095,176 | +0.04(+0.08%) |
Dec 12, 2016 | 48.34 | 49.16 | 48.00 | 49.10 | 2,828,521 | +0.64(+1.32%) |
Dec 09, 2016 | 48.36 | 49.04 | 48.32 | 48.46 | 2,247,631 | +0.04(+0.09%) |
Dec 08, 2016 | 47.81 | 48.48 | 47.49 | 48.42 | 2,871,964 | +0.25(+0.52%) |
Dec 07, 2016 | 47.13 | 48.19 | 47.05 | 48.17 | 3,807,656 | +1.27(+2.71%) |
Dec 06, 2016 | 46.23 | 47.16 | 46.13 | 46.90 | 3,334,728 | +0.66(+1.42%) |
Dec 05, 2016 | 46.29 | 46.57 | 45.80 | 46.24 | 3,589,054 | -0.09(-0.19%) |
Dec 02, 2016 | 45.77 | 47.00 | 45.72 | 46.33 | 3,643,295 | +1.01(+2.23%) |