Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.07 | 54.40 | 53.81 | 53.93 | 4,323 | -0.22(-0.40%) |
Feb 27, 2017 | 54.19 | 54.38 | 53.73 | 54.15 | 3,644 | -0.26(-0.47%) |
Feb 24, 2017 | 54.19 | 54.41 | 54.08 | 54.41 | 1,914 | -0.38(-0.69%) |
Feb 23, 2017 | 55.00 | 55.17 | 54.44 | 54.79 | 12,000 | -0.16(-0.29%) |
Feb 22, 2017 | 55.36 | 55.36 | 54.95 | 54.95 | 2,482 | -0.53(-0.95%) |
Feb 21, 2017 | 54.84 | 55.48 | 54.53 | 55.48 | 5,226 | +1.14(+2.09%) |
Feb 17, 2017 | 54.34 | 54.34 | 54.34 | 0 | -0.28(-0.51%) | |
Feb 16, 2017 | 54.58 | 54.77 | 54.41 | 54.62 | 2,633 | -0.06(-0.11%) |
Feb 15, 2017 | 54.45 | 54.76 | 54.45 | 54.68 | 3,245 | +0.06(+0.10%) |
Feb 14, 2017 | 54.47 | 54.62 | 54.37 | 54.62 | 3,450 | +0.09(+0.16%) |
Feb 13, 2017 | 54.06 | 54.54 | 54.06 | 54.53 | 5,221 | +0.77(+1.42%) |
Feb 10, 2017 | 53.63 | 54.00 | 53.50 | 53.77 | 4,196 | +0.08(+0.15%) |
Feb 09, 2017 | 53.44 | 53.75 | 53.44 | 53.69 | 1,688 | +0.49(+0.92%) |
Feb 08, 2017 | 53.15 | 53.31 | 53.13 | 53.20 | 2,506 | +0.28(+0.53%) |
Feb 07, 2017 | 53.04 | 53.20 | 52.92 | 52.92 | 1,684 | -0.30(-0.56%) |
Feb 06, 2017 | 53.21 | 53.21 | 53.06 | 53.21 | 2,564 | -0.22(-0.41%) |
Feb 03, 2017 | 53.18 | 53.50 | 53.15 | 53.43 | 2,114 | +0.52(+0.99%) |
Feb 02, 2017 | 53.23 | 53.23 | 52.88 | 52.91 | 4,264 | -0.32(-0.60%) |
Feb 01, 2017 | 53.38 | 53.38 | 52.89 | 53.22 | 2,728 | +0.39(+0.74%) |
Jan 31, 2017 | 52.82 | 52.83 | 52.31 | 52.83 | 2,674 | +0.28(+0.53%) |
Jan 30, 2017 | 53.02 | 53.02 | 52.44 | 52.55 | 2,888 | -0.57(-1.07%) |
Jan 27, 2017 | 53.19 | 53.21 | 53.12 | 53.12 | 3,237 | -0.13(-0.25%) |
Jan 26, 2017 | 53.37 | 53.45 | 53.25 | 53.25 | 6,482 | -0.17(-0.32%) |
Jan 25, 2017 | 53.47 | 53.55 | 53.26 | 53.42 | 3,457 | +0.44(+0.83%) |
Jan 24, 2017 | 52.61 | 52.98 | 52.46 | 52.98 | 2,250 | +0.70(+1.34%) |
Jan 23, 2017 | 52.43 | 52.45 | 52.24 | 52.28 | 5,986 | -0.02(-0.04%) |
Jan 20, 2017 | 52.42 | 52.48 | 52.18 | 52.30 | 9,303 | +0.37(+0.71%) |
Jan 19, 2017 | 52.71 | 52.71 | 51.77 | 51.93 | 5,485 | -0.30(-0.57%) |
Jan 18, 2017 | 52.21 | 52.37 | 52.14 | 52.23 | 3,177 | +0.17(+0.33%) |
Jan 17, 2017 | 52.29 | 52.41 | 52.00 | 52.06 | 5,309 | -0.43(-0.82%) |
Jan 13, 2017 | 52.49 | 52.49 | 52.49 | 0 | +0.56(+1.08%) | |
Jan 12, 2017 | 52.15 | 52.15 | 51.56 | 51.93 | 4,887 | -0.17(-0.33%) |
Jan 11, 2017 | 51.73 | 52.18 | 51.42 | 52.10 | 5,544 | +0.41(+0.80%) |
Jan 10, 2017 | 51.60 | 51.69 | 51.60 | 51.69 | 2,017 | +0.17(+0.33%) |
Jan 09, 2017 | 51.72 | 51.72 | 51.51 | 51.52 | 5,113 | -0.26(-0.49%) |
Jan 06, 2017 | 51.82 | 51.86 | 51.75 | 51.78 | 4,768 | +0.18(+0.36%) |
Jan 05, 2017 | 51.62 | 51.62 | 51.38 | 51.59 | 3,585 | +0.12(+0.24%) |
Jan 04, 2017 | 51.00 | 51.63 | 51.00 | 51.47 | 7,875 | +0.37(+0.72%) |
Jan 03, 2017 | 50.99 | 51.19 | 50.83 | 51.10 | 4,891 | +0.62(+1.23%) |
Dec 30, 2016 | 50.48 | 50.48 | 50.48 | 0 | +0.11(+0.22%) | |
Dec 29, 2016 | 50.50 | 50.55 | 50.37 | 50.37 | 5,509 | -0.17(-0.34%) |
Dec 28, 2016 | 51.02 | 51.02 | 50.46 | 50.54 | 3,335 | -0.23(-0.45%) |
Dec 27, 2016 | 50.32 | 50.87 | 50.32 | 50.77 | 4,168 | +0.50(+1.00%) |
Dec 23, 2016 | 50.27 | 50.27 | 50.27 | 0 | +0.15(+0.30%) | |
Dec 22, 2016 | 50.15 | 50.36 | 49.95 | 50.12 | 3,141 | +0.04(+0.08%) |
Dec 21, 2016 | 50.18 | 50.28 | 50.05 | 50.08 | 2,724 | -0.12(-0.24%) |
Dec 20, 2016 | 49.88 | 50.20 | 49.84 | 50.20 | 11,867 | +0.36(+0.72%) |
Dec 19, 2016 | 49.68 | 49.84 | 49.66 | 49.84 | 1,516 | -0.96(-1.88%) |
Dec 16, 2016 | 50.52 | 50.80 | 50.51 | 50.80 | 3,975 | +0.42(+0.84%) |
Dec 15, 2016 | 50.33 | 50.53 | 50.32 | 50.38 | 1,954 | -0.20(-0.41%) |
Dec 14, 2016 | 50.80 | 50.93 | 50.58 | 50.58 | 2,585 | -0.35(-0.69%) |
Dec 13, 2016 | 50.85 | 51.24 | 50.85 | 50.93 | 5,532 | +0.54(+1.08%) |
Dec 12, 2016 | 50.43 | 50.71 | 50.21 | 50.39 | 9,087 | -0.15(-0.30%) |
Dec 09, 2016 | 50.68 | 50.68 | 50.35 | 50.54 | 1,924 | -0.40(-0.79%) |
Dec 08, 2016 | 50.85 | 50.94 | 50.00 | 50.94 | 13,409 | -0.17(-0.33%) |
Dec 07, 2016 | 50.32 | 51.11 | 50.30 | 51.11 | 3,029 | +1.04(+2.08%) |
Dec 06, 2016 | 50.02 | 50.07 | 50.00 | 50.07 | 3,828 | +0.02(+0.05%) |
Dec 05, 2016 | 49.52 | 50.05 | 49.52 | 50.05 | 3,874 | +0.64(+1.30%) |
Dec 02, 2016 | 49.36 | 49.65 | 49.35 | 49.40 | 8,449 | -0.12(-0.23%) |