Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.84 | 51.32 | 50.63 | 50.70 | 4,317,803 | -0.49(-0.97%) |
Feb 27, 2017 | 51.21 | 51.53 | 50.93 | 51.19 | 4,437,907 | -0.05(-0.09%) |
Feb 24, 2017 | 50.91 | 51.27 | 50.59 | 51.24 | 5,067,860 | +0.29(+0.56%) |
Feb 23, 2017 | 50.88 | 51.16 | 50.65 | 50.96 | 4,914,099 | +0.19(+0.37%) |
Feb 22, 2017 | 50.27 | 50.92 | 50.15 | 50.77 | 3,782,208 | -0.09(-0.17%) |
Feb 21, 2017 | 49.92 | 51.03 | 49.78 | 50.85 | 6,236,863 | +0.91(+1.83%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | -0.26(-0.51%) | |
Feb 16, 2017 | 52.01 | 52.19 | 49.45 | 50.20 | 13,545,194 | -2.25(-4.30%) |
Feb 15, 2017 | 52.11 | 52.60 | 51.55 | 52.45 | 5,929,035 | +0.12(+0.24%) |
Feb 14, 2017 | 52.44 | 52.55 | 52.11 | 52.33 | 5,485,019 | -0.11(-0.22%) |
Feb 13, 2017 | 51.83 | 52.77 | 51.78 | 52.44 | 5,926,255 | -0.56(-1.06%) |
Feb 10, 2017 | 53.26 | 53.34 | 52.83 | 53.00 | 6,478,219 | -0.22(-0.41%) |
Feb 09, 2017 | 53.22 | 53.74 | 53.17 | 53.22 | 2,792,537 | +0.00(+0.00%) |
Feb 08, 2017 | 53.23 | 53.56 | 53.00 | 53.22 | 3,037,642 | -0.02(-0.04%) |
Feb 07, 2017 | 53.36 | 53.56 | 52.96 | 53.24 | 2,526,461 | +0.20(+0.38%) |
Feb 06, 2017 | 52.93 | 53.11 | 52.71 | 53.04 | 3,043,307 | -0.14(-0.27%) |
Feb 03, 2017 | 53.11 | 53.32 | 52.81 | 53.18 | 2,428,290 | +0.21(+0.39%) |
Feb 02, 2017 | 52.32 | 52.99 | 52.04 | 52.97 | 2,863,272 | +0.36(+0.69%) |
Feb 01, 2017 | 52.24 | 52.64 | 51.95 | 52.61 | 2,620,496 | +0.36(+0.69%) |
Jan 31, 2017 | 51.36 | 52.28 | 51.17 | 52.25 | 3,802,696 | +0.64(+1.23%) |
Jan 30, 2017 | 51.73 | 51.84 | 51.38 | 51.61 | 2,436,450 | -0.36(-0.70%) |
Jan 27, 2017 | 51.44 | 52.04 | 51.33 | 51.97 | 2,446,663 | +0.77(+1.50%) |
Jan 26, 2017 | 51.00 | 51.77 | 50.97 | 51.20 | 2,389,283 | -0.15(-0.30%) |
Jan 25, 2017 | 51.45 | 51.63 | 51.10 | 51.36 | 6,003,082 | +0.21(+0.41%) |
Jan 24, 2017 | 51.12 | 51.35 | 50.84 | 51.15 | 2,619,134 | +0.03(+0.06%) |
Jan 23, 2017 | 51.02 | 51.35 | 50.97 | 51.12 | 3,132,016 | -0.21(-0.41%) |
Jan 20, 2017 | 51.00 | 51.73 | 50.97 | 51.33 | 3,757,539 | +0.45(+0.88%) |
Jan 19, 2017 | 50.69 | 50.99 | 50.52 | 50.88 | 3,052,016 | +0.19(+0.38%) |
Jan 18, 2017 | 50.78 | 51.36 | 50.44 | 50.69 | 3,364,664 | +0.18(+0.35%) |
Jan 17, 2017 | 50.78 | 50.95 | 50.24 | 50.51 | 2,331,984 | -0.49(-0.97%) |
Jan 13, 2017 | 51.01 | 51.01 | 51.01 | 0 | +0.33(+0.66%) | |
Jan 12, 2017 | 50.39 | 50.86 | 50.33 | 50.67 | 1,594,784 | +0.08(+0.15%) |
Jan 11, 2017 | 51.10 | 51.35 | 50.03 | 50.60 | 3,582,733 | -0.59(-1.15%) |
Jan 10, 2017 | 51.28 | 51.53 | 50.96 | 51.19 | 2,198,898 | -0.02(-0.04%) |
Jan 09, 2017 | 51.34 | 51.59 | 50.67 | 51.21 | 2,237,058 | -0.14(-0.28%) |
Jan 06, 2017 | 51.11 | 51.94 | 51.00 | 51.35 | 2,998,216 | +0.16(+0.32%) |
Jan 05, 2017 | 51.39 | 51.42 | 50.87 | 51.19 | 2,601,405 | -0.17(-0.33%) |
Jan 04, 2017 | 50.99 | 51.42 | 50.40 | 51.36 | 3,493,982 | +0.49(+0.97%) |
Jan 03, 2017 | 51.14 | 51.61 | 50.62 | 50.86 | 3,772,189 | +0.06(+0.11%) |
Dec 30, 2016 | 50.81 | 50.81 | 50.81 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.76 | 51.04 | 50.68 | 50.89 | 1,103,111 | +0.17(+0.34%) |
Dec 28, 2016 | 51.03 | 51.11 | 50.64 | 50.72 | 1,308,387 | -0.27(-0.52%) |
Dec 27, 2016 | 51.05 | 51.40 | 50.92 | 50.99 | 1,417,034 | -0.06(-0.11%) |
Dec 23, 2016 | 51.05 | 51.05 | 51.05 | 0 | +0.49(+0.98%) | |
Dec 22, 2016 | 49.99 | 50.66 | 49.99 | 50.55 | 1,596,999 | +0.13(+0.26%) |
Dec 21, 2016 | 50.62 | 50.69 | 50.04 | 50.42 | 2,902,803 | +0.02(+0.04%) |
Dec 20, 2016 | 50.51 | 50.76 | 50.14 | 50.40 | 2,719,021 | +0.67(+1.36%) |
Dec 19, 2016 | 49.79 | 50.36 | 49.64 | 49.73 | 2,252,115 | -0.07(-0.13%) |
Dec 16, 2016 | 49.79 | 50.07 | 49.57 | 49.79 | 4,171,942 | +0.13(+0.27%) |
Dec 15, 2016 | 49.52 | 50.09 | 49.03 | 49.66 | 4,209,453 | +1.40(+2.91%) |
Dec 14, 2016 | 48.44 | 48.85 | 48.00 | 48.25 | 3,045,329 | -0.20(-0.41%) |
Dec 13, 2016 | 48.65 | 48.81 | 48.23 | 48.45 | 5,417,916 | +0.12(+0.26%) |
Dec 12, 2016 | 49.18 | 49.29 | 48.19 | 48.33 | 5,290,872 | -0.92(-1.87%) |
Dec 09, 2016 | 49.22 | 49.81 | 48.98 | 49.25 | 2,807,248 | +0.20(+0.41%) |
Dec 08, 2016 | 48.31 | 49.07 | 48.08 | 49.05 | 3,389,381 | +0.40(+0.82%) |
Dec 07, 2016 | 48.60 | 48.76 | 47.26 | 48.65 | 4,254,148 | +0.99(+2.07%) |
Dec 06, 2016 | 47.15 | 47.68 | 47.03 | 47.67 | 2,710,892 | +0.38(+0.80%) |
Dec 05, 2016 | 46.46 | 47.31 | 46.46 | 47.29 | 2,716,321 | +0.68(+1.47%) |
Dec 02, 2016 | 46.81 | 46.85 | 46.08 | 46.60 | 3,353,991 | -0.06(-0.12%) |