Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.61 | 53.22 | 52.61 | 53.09 | 692,304 | +0.43(+0.82%) |
Feb 27, 2017 | 52.81 | 52.84 | 52.58 | 52.66 | 1,120,462 | -0.23(-0.43%) |
Feb 24, 2017 | 52.27 | 52.90 | 52.27 | 52.89 | 257,285 | +0.71(+1.37%) |
Feb 23, 2017 | 51.78 | 52.34 | 51.76 | 52.18 | 129,264 | +0.50(+0.97%) |
Feb 22, 2017 | 51.45 | 51.73 | 51.31 | 51.68 | 213,703 | +0.22(+0.43%) |
Feb 21, 2017 | 50.79 | 51.55 | 50.78 | 51.45 | 145,126 | +0.51(+1.01%) |
Feb 17, 2017 | 50.94 | 50.94 | 50.94 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.44 | 50.93 | 50.42 | 50.92 | 110,573 | +0.48(+0.95%) |
Feb 15, 2017 | 50.29 | 50.45 | 50.08 | 50.44 | 99,097 | -0.14(-0.28%) |
Feb 14, 2017 | 50.86 | 50.86 | 50.34 | 50.59 | 110,010 | -0.37(-0.72%) |
Feb 13, 2017 | 50.76 | 50.96 | 50.60 | 50.95 | 768,344 | +0.22(+0.43%) |
Feb 10, 2017 | 50.31 | 50.76 | 50.31 | 50.74 | 210,951 | +0.34(+0.68%) |
Feb 09, 2017 | 50.68 | 50.83 | 50.27 | 50.39 | 294,259 | -0.38(-0.74%) |
Feb 08, 2017 | 50.41 | 50.80 | 50.34 | 50.77 | 211,080 | +0.46(+0.90%) |
Feb 07, 2017 | 50.24 | 50.39 | 50.16 | 50.31 | 203,987 | +0.08(+0.16%) |
Feb 06, 2017 | 50.45 | 50.52 | 50.19 | 50.23 | 163,851 | -0.13(-0.25%) |
Feb 03, 2017 | 50.40 | 50.52 | 50.23 | 50.36 | 123,293 | +0.15(+0.29%) |
Feb 02, 2017 | 49.80 | 50.21 | 49.60 | 50.21 | 116,929 | +0.50(+1.00%) |
Feb 01, 2017 | 50.35 | 50.35 | 49.58 | 49.71 | 344,923 | -0.89(-1.75%) |
Jan 31, 2017 | 49.76 | 50.60 | 49.76 | 50.60 | 245,474 | +0.83(+1.66%) |
Jan 30, 2017 | 49.76 | 49.92 | 49.53 | 49.77 | 189,785 | -0.04(-0.07%) |
Jan 27, 2017 | 49.91 | 50.05 | 49.73 | 49.81 | 96,717 | -0.03(-0.07%) |
Jan 26, 2017 | 49.76 | 50.07 | 49.64 | 49.84 | 183,588 | +0.04(+0.07%) |
Jan 25, 2017 | 49.67 | 49.85 | 49.58 | 49.80 | 673,187 | -0.01(-0.02%) |
Jan 24, 2017 | 49.76 | 49.95 | 49.69 | 49.82 | 172,550 | +0.02(+0.03%) |
Jan 23, 2017 | 50.10 | 50.17 | 49.74 | 49.80 | 218,297 | -0.21(-0.43%) |
Jan 20, 2017 | 50.03 | 50.15 | 49.74 | 50.01 | 114,779 | +0.06(+0.11%) |
Jan 19, 2017 | 50.22 | 50.36 | 49.84 | 49.96 | 329,558 | -0.45(-0.90%) |
Jan 18, 2017 | 50.37 | 50.59 | 50.32 | 50.41 | 94,143 | -0.07(-0.14%) |
Jan 17, 2017 | 50.03 | 50.60 | 50.03 | 50.48 | 102,900 | +0.56(+1.13%) |
Jan 13, 2017 | 49.92 | 49.92 | 49.92 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.97 | 50.04 | 49.66 | 50.01 | 332,913 | +0.08(+0.16%) |
Jan 11, 2017 | 49.48 | 49.95 | 49.38 | 49.93 | 100,938 | +0.50(+1.00%) |
Jan 10, 2017 | 49.48 | 49.53 | 49.22 | 49.43 | 64,980 | -0.10(-0.21%) |
Jan 09, 2017 | 50.29 | 50.35 | 49.53 | 49.53 | 326,388 | -0.71(-1.40%) |
Jan 06, 2017 | 49.90 | 50.33 | 49.86 | 50.24 | 222,200 | +0.18(+0.35%) |
Jan 05, 2017 | 50.09 | 50.17 | 49.62 | 50.06 | 169,768 | +0.03(+0.07%) |
Jan 04, 2017 | 49.89 | 50.29 | 49.88 | 50.03 | 169,361 | +0.22(+0.44%) |
Jan 03, 2017 | 49.92 | 49.99 | 49.55 | 49.81 | 354,368 | -0.16(-0.32%) |
Dec 30, 2016 | 49.97 | 49.97 | 49.97 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.81 | 50.26 | 49.70 | 50.25 | 62,037 | +0.64(+1.28%) |
Dec 28, 2016 | 50.15 | 50.15 | 49.53 | 49.62 | 70,115 | -0.49(-0.97%) |
Dec 27, 2016 | 49.98 | 50.20 | 49.85 | 50.10 | 116,069 | +0.07(+0.13%) |
Dec 23, 2016 | 50.04 | 50.04 | 50.04 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.77 | 50.12 | 49.76 | 50.07 | 142,515 | +0.17(+0.34%) |
Dec 21, 2016 | 50.05 | 50.31 | 49.88 | 49.90 | 164,831 | -0.17(-0.33%) |
Dec 20, 2016 | 49.96 | 50.20 | 49.90 | 50.07 | 263,494 | +0.05(+0.10%) |
Dec 19, 2016 | 50.06 | 50.06 | 49.63 | 50.02 | 164,999 | +0.17(+0.35%) |
Dec 16, 2016 | 49.32 | 50.01 | 49.32 | 49.85 | 193,844 | +0.60(+1.21%) |
Dec 15, 2016 | 48.82 | 49.31 | 48.58 | 49.25 | 427,128 | +0.32(+0.66%) |
Dec 14, 2016 | 50.09 | 50.40 | 48.88 | 48.92 | 355,791 | -1.00(-2.01%) |
Dec 13, 2016 | 49.55 | 49.97 | 49.53 | 49.93 | 236,666 | +0.46(+0.93%) |
Dec 12, 2016 | 48.84 | 49.50 | 48.84 | 49.47 | 202,857 | +0.47(+0.96%) |
Dec 09, 2016 | 48.46 | 49.01 | 48.46 | 49.00 | 193,221 | +0.45(+0.94%) |
Dec 08, 2016 | 48.04 | 48.57 | 47.74 | 48.54 | 148,627 | +0.16(+0.33%) |
Dec 07, 2016 | 47.91 | 48.38 | 47.89 | 48.38 | 279,402 | +0.66(+1.39%) |
Dec 06, 2016 | 47.93 | 47.97 | 47.66 | 47.72 | 267,789 | -0.08(-0.16%) |
Dec 05, 2016 | 47.59 | 47.83 | 47.17 | 47.80 | 119,406 | +0.09(+0.18%) |
Dec 02, 2016 | 47.60 | 48.07 | 47.45 | 47.71 | 274,696 | +0.38(+0.81%) |