Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.03 | 51.33 | 50.77 | 51.03 | 1,315,829 | -0.01(-0.02%) |
Feb 27, 2017 | 50.58 | 51.14 | 50.52 | 51.04 | 872,455 | +0.31(+0.60%) |
Feb 24, 2017 | 50.67 | 50.96 | 50.50 | 50.74 | 938,733 | -0.06(-0.13%) |
Feb 23, 2017 | 50.75 | 50.92 | 50.54 | 50.80 | 1,262,827 | +0.11(+0.22%) |
Feb 22, 2017 | 50.43 | 50.99 | 50.43 | 50.69 | 1,184,716 | -0.27(-0.53%) |
Feb 21, 2017 | 51.03 | 51.46 | 50.47 | 50.96 | 2,443,855 | -0.07(-0.15%) |
Feb 17, 2017 | 51.03 | 51.03 | 51.03 | 0 | +0.06(+0.11%) | |
Feb 16, 2017 | 51.24 | 51.53 | 50.62 | 50.98 | 1,377,957 | -0.25(-0.49%) |
Feb 15, 2017 | 51.58 | 51.63 | 50.83 | 51.23 | 1,266,906 | -0.18(-0.34%) |
Feb 14, 2017 | 50.54 | 51.54 | 50.54 | 51.41 | 1,394,122 | +0.59(+1.17%) |
Feb 13, 2017 | 52.06 | 52.23 | 50.77 | 50.81 | 1,692,948 | -1.07(-2.06%) |
Feb 10, 2017 | 50.28 | 52.05 | 50.23 | 51.88 | 3,772,260 | +1.66(+3.31%) |
Feb 09, 2017 | 49.75 | 51.93 | 49.63 | 50.22 | 6,388,296 | +2.00(+4.16%) |
Feb 08, 2017 | 47.56 | 48.79 | 47.50 | 48.21 | 3,087,874 | +0.87(+1.84%) |
Feb 07, 2017 | 47.45 | 47.61 | 47.19 | 47.34 | 1,588,364 | -0.05(-0.10%) |
Feb 06, 2017 | 47.81 | 48.00 | 47.34 | 47.39 | 1,123,149 | -0.47(-0.99%) |
Feb 03, 2017 | 47.18 | 48.18 | 47.18 | 47.86 | 1,201,008 | +0.72(+1.54%) |
Feb 02, 2017 | 47.17 | 47.33 | 46.92 | 47.14 | 941,854 | -0.06(-0.12%) |
Feb 01, 2017 | 48.26 | 48.26 | 46.89 | 47.19 | 1,180,328 | -0.93(-1.93%) |
Jan 31, 2017 | 48.22 | 48.46 | 47.52 | 48.12 | 1,101,342 | -0.10(-0.21%) |
Jan 30, 2017 | 47.95 | 48.46 | 47.74 | 48.22 | 955,107 | +0.15(+0.31%) |
Jan 27, 2017 | 48.03 | 48.13 | 47.57 | 48.08 | 1,035,433 | +0.11(+0.23%) |
Jan 26, 2017 | 48.26 | 48.51 | 47.96 | 47.96 | 1,011,386 | -0.29(-0.60%) |
Jan 25, 2017 | 48.07 | 48.84 | 48.07 | 48.25 | 605,390 | +0.26(+0.54%) |
Jan 24, 2017 | 47.86 | 48.24 | 47.73 | 47.99 | 807,294 | +0.27(+0.56%) |
Jan 23, 2017 | 47.33 | 47.78 | 47.04 | 47.72 | 1,145,589 | +0.39(+0.82%) |
Jan 20, 2017 | 47.23 | 47.45 | 47.05 | 47.33 | 578,464 | +0.23(+0.49%) |
Jan 19, 2017 | 47.52 | 47.74 | 46.94 | 47.10 | 706,167 | -0.57(-1.19%) |
Jan 18, 2017 | 47.55 | 47.72 | 47.18 | 47.67 | 877,124 | +0.07(+0.16%) |
Jan 17, 2017 | 47.98 | 48.08 | 47.36 | 47.59 | 737,799 | -0.50(-1.04%) |
Jan 13, 2017 | 48.09 | 48.09 | 48.09 | 0 | +0.39(+0.82%) | |
Jan 12, 2017 | 47.36 | 47.79 | 46.89 | 47.70 | 1,702,140 | +0.45(+0.94%) |
Jan 11, 2017 | 47.54 | 47.63 | 46.63 | 47.26 | 2,635,434 | -0.64(-1.34%) |
Jan 10, 2017 | 48.08 | 48.59 | 47.72 | 47.90 | 2,224,296 | -0.19(-0.39%) |
Jan 09, 2017 | 47.69 | 48.28 | 47.53 | 48.08 | 894,023 | +0.33(+0.70%) |
Jan 06, 2017 | 48.21 | 48.44 | 47.45 | 47.75 | 2,413,116 | -0.30(-0.62%) |
Jan 05, 2017 | 48.82 | 49.30 | 47.72 | 48.05 | 2,455,241 | -0.84(-1.73%) |
Jan 04, 2017 | 48.03 | 48.96 | 47.82 | 48.89 | 2,005,140 | +0.37(+0.76%) |
Jan 03, 2017 | 48.91 | 49.00 | 48.01 | 48.52 | 1,936,909 | -0.13(-0.27%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.73(-1.48%) | |
Dec 29, 2016 | 49.42 | 49.73 | 49.23 | 49.38 | 541,904 | +0.08(+0.17%) |
Dec 28, 2016 | 49.64 | 49.86 | 48.95 | 49.30 | 715,144 | -0.08(-0.17%) |
Dec 27, 2016 | 49.62 | 49.79 | 49.32 | 49.38 | 718,101 | -0.33(-0.67%) |
Dec 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | -0.42(-0.83%) | |
Dec 22, 2016 | 50.80 | 50.80 | 49.81 | 50.13 | 1,063,865 | -0.56(-1.10%) |
Dec 21, 2016 | 50.61 | 51.22 | 50.54 | 50.69 | 1,123,940 | -0.05(-0.09%) |
Dec 20, 2016 | 51.00 | 51.80 | 50.62 | 50.74 | 938,057 | +0.00(+0.00%) |
Dec 19, 2016 | 51.62 | 51.80 | 50.44 | 50.74 | 1,944,535 | -0.70(-1.35%) |
Dec 16, 2016 | 49.68 | 52.07 | 49.63 | 51.43 | 5,766,130 | +1.73(+3.47%) |
Dec 15, 2016 | 49.70 | 50.05 | 49.26 | 49.71 | 750,265 | +0.27(+0.54%) |
Dec 14, 2016 | 49.74 | 50.04 | 49.33 | 49.44 | 913,397 | -0.40(-0.80%) |
Dec 13, 2016 | 49.49 | 50.06 | 49.09 | 49.84 | 779,760 | +0.48(+0.98%) |
Dec 12, 2016 | 50.07 | 50.20 | 48.88 | 49.36 | 986,112 | -0.73(-1.46%) |
Dec 09, 2016 | 50.42 | 50.57 | 49.86 | 50.09 | 963,358 | -0.30(-0.59%) |
Dec 08, 2016 | 50.36 | 50.75 | 50.10 | 50.39 | 688,399 | +0.12(+0.24%) |
Dec 07, 2016 | 49.75 | 50.30 | 49.44 | 50.26 | 796,894 | +0.66(+1.33%) |
Dec 06, 2016 | 49.34 | 49.70 | 48.98 | 49.61 | 1,008,241 | +0.18(+0.36%) |
Dec 05, 2016 | 50.48 | 50.77 | 49.19 | 49.43 | 1,509,058 | -0.92(-1.82%) |
Dec 02, 2016 | 50.04 | 50.72 | 50.04 | 50.35 | 736,345 | -0.11(-0.22%) |