Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.51 | 52.51 | 50.57 | 50.88 | 351,423 | -1.62(-3.09%) |
Feb 27, 2017 | 51.69 | 52.55 | 51.29 | 52.51 | 229,975 | +0.77(+1.48%) |
Feb 24, 2017 | 52.05 | 52.69 | 51.15 | 51.74 | 251,422 | -0.72(-1.38%) |
Feb 23, 2017 | 52.46 | 52.78 | 51.96 | 52.46 | 154,753 | +0.00(+0.00%) |
Feb 22, 2017 | 52.82 | 53.00 | 51.92 | 52.46 | 290,813 | -0.47(-0.89%) |
Feb 21, 2017 | 52.46 | 53.18 | 51.96 | 52.93 | 209,805 | +0.70(+1.34%) |
Feb 17, 2017 | 52.23 | 52.23 | 52.23 | 0 | +1.13(+2.21%) | |
Feb 16, 2017 | 51.56 | 52.96 | 51.02 | 51.11 | 110,143 | -0.27(-0.53%) |
Feb 15, 2017 | 51.96 | 52.05 | 51.06 | 51.38 | 194,333 | -0.81(-1.56%) |
Feb 14, 2017 | 51.24 | 52.46 | 51.02 | 52.19 | 118,204 | +0.95(+1.85%) |
Feb 13, 2017 | 51.92 | 51.92 | 51.08 | 51.24 | 81,944 | -0.41(-0.79%) |
Feb 10, 2017 | 51.56 | 52.23 | 51.51 | 51.65 | 112,892 | +0.27(+0.53%) |
Feb 09, 2017 | 51.42 | 51.83 | 51.11 | 51.38 | 158,826 | +0.00(+0.00%) |
Feb 08, 2017 | 50.66 | 51.38 | 50.02 | 51.38 | 174,129 | +0.54(+1.06%) |
Feb 07, 2017 | 50.66 | 51.20 | 50.39 | 50.84 | 114,023 | +0.09(+0.18%) |
Feb 06, 2017 | 51.87 | 51.87 | 50.48 | 50.75 | 207,533 | -0.99(-1.92%) |
Feb 03, 2017 | 49.62 | 51.78 | 49.21 | 51.74 | 277,726 | +2.35(+4.75%) |
Feb 02, 2017 | 49.44 | 49.89 | 49.21 | 49.39 | 90,181 | -0.09(-0.18%) |
Feb 01, 2017 | 49.84 | 50.43 | 49.17 | 49.48 | 134,154 | -0.41(-0.81%) |
Jan 31, 2017 | 49.75 | 50.57 | 49.21 | 49.89 | 96,744 | -0.09(-0.18%) |
Jan 30, 2017 | 49.80 | 50.20 | 48.17 | 49.98 | 373,673 | -0.23(-0.45%) |
Jan 27, 2017 | 51.06 | 51.15 | 49.53 | 50.20 | 193,460 | -0.90(-1.77%) |
Jan 26, 2017 | 52.37 | 52.37 | 51.02 | 51.11 | 160,315 | -1.26(-2.41%) |
Jan 25, 2017 | 51.42 | 52.37 | 51.42 | 52.37 | 118,850 | +1.04(+2.02%) |
Jan 24, 2017 | 51.47 | 51.74 | 51.22 | 51.33 | 110,780 | -0.14(-0.26%) |
Jan 23, 2017 | 51.92 | 51.95 | 51.15 | 51.47 | 123,728 | -0.54(-1.04%) |
Jan 20, 2017 | 51.38 | 52.10 | 50.79 | 52.01 | 211,391 | +0.50(+0.96%) |
Jan 19, 2017 | 52.55 | 52.64 | 51.47 | 51.51 | 122,913 | -1.04(-1.97%) |
Jan 18, 2017 | 52.78 | 52.87 | 51.87 | 52.55 | 124,678 | -0.23(-0.43%) |
Jan 17, 2017 | 53.05 | 53.36 | 52.37 | 52.78 | 159,157 | -0.36(-0.68%) |
Jan 13, 2017 | 53.14 | 53.14 | 53.14 | 0 | -0.14(-0.25%) | |
Jan 12, 2017 | 53.54 | 53.81 | 53.00 | 53.27 | 173,980 | -0.32(-0.59%) |
Jan 11, 2017 | 54.22 | 54.58 | 53.36 | 53.59 | 188,917 | -0.45(-0.83%) |
Jan 10, 2017 | 54.13 | 54.26 | 53.07 | 54.04 | 352,700 | +0.09(+0.17%) |
Jan 09, 2017 | 53.23 | 54.99 | 52.60 | 53.95 | 292,731 | +0.68(+1.27%) |
Jan 06, 2017 | 55.48 | 55.48 | 53.27 | 53.27 | 134,316 | -2.03(-3.67%) |
Jan 05, 2017 | 56.34 | 56.34 | 54.99 | 55.30 | 137,075 | -1.22(-2.15%) |
Jan 04, 2017 | 55.44 | 56.79 | 55.17 | 56.52 | 167,353 | +1.13(+2.04%) |
Jan 03, 2017 | 55.57 | 55.91 | 54.85 | 55.39 | 274,879 | +0.00(+0.00%) |
Dec 30, 2016 | 55.39 | 55.39 | 55.39 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 55.48 | 55.84 | 55.03 | 55.35 | 107,526 | +0.05(+0.08%) |
Dec 28, 2016 | 55.57 | 55.66 | 54.81 | 55.30 | 154,154 | -0.41(-0.73%) |
Dec 27, 2016 | 57.83 | 58.26 | 55.71 | 55.71 | 261,969 | -1.94(-3.36%) |
Dec 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | +0.86(+1.51%) | |
Dec 22, 2016 | 57.11 | 58.19 | 56.43 | 56.79 | 250,894 | -0.50(-0.87%) |
Dec 21, 2016 | 59.72 | 60.31 | 56.79 | 57.29 | 433,669 | -1.40(-2.38%) |
Dec 20, 2016 | 53.36 | 60.13 | 53.27 | 58.68 | 812,647 | +7.98(+15.75%) |
Dec 19, 2016 | 52.37 | 52.78 | 50.43 | 50.70 | 443,515 | -1.44(-2.77%) |
Dec 16, 2016 | 52.78 | 53.14 | 51.60 | 52.14 | 511,785 | -0.36(-0.69%) |
Dec 15, 2016 | 53.45 | 53.45 | 52.28 | 52.51 | 214,503 | +0.77(+1.48%) |
Dec 14, 2016 | 51.74 | 52.23 | 51.29 | 51.74 | 136,209 | -0.18(-0.35%) |
Dec 13, 2016 | 53.00 | 53.36 | 51.65 | 51.92 | 180,991 | -0.95(-1.79%) |
Dec 12, 2016 | 52.60 | 53.05 | 52.05 | 52.87 | 154,748 | +0.05(+0.09%) |
Dec 09, 2016 | 52.32 | 53.41 | 51.77 | 52.82 | 161,991 | +0.72(+1.39%) |
Dec 08, 2016 | 51.20 | 52.14 | 50.25 | 52.10 | 223,163 | +0.95(+1.85%) |
Dec 07, 2016 | 50.70 | 51.38 | 50.07 | 51.15 | 314,135 | +0.32(+0.62%) |
Dec 06, 2016 | 50.93 | 51.06 | 49.75 | 50.84 | 385,048 | +0.18(+0.36%) |
Dec 05, 2016 | 48.90 | 51.38 | 48.76 | 50.66 | 496,490 | +2.07(+4.27%) |
Dec 02, 2016 | 48.90 | 49.71 | 47.32 | 48.58 | 695,433 | +0.18(+0.37%) |