Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.29 | 52.63 | 52.29 | 52.48 | 7,671 | +0.18(+0.35%) |
Feb 27, 2017 | 52.60 | 52.62 | 52.28 | 52.30 | 7,329 | -0.22(-0.42%) |
Feb 24, 2017 | 52.33 | 52.63 | 52.32 | 52.52 | 55,048 | +0.40(+0.77%) |
Feb 23, 2017 | 52.17 | 52.17 | 52.03 | 52.12 | 10,500 | +0.20(+0.38%) |
Feb 22, 2017 | 52.02 | 52.02 | 51.52 | 51.93 | 4,833 | +0.20(+0.39%) |
Feb 21, 2017 | 51.80 | 51.86 | 51.64 | 51.72 | 77,482 | -0.02(-0.03%) |
Feb 17, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.32(+0.63%) | |
Feb 16, 2017 | 52.00 | 52.40 | 51.42 | 51.42 | 39,776 | -0.35(-0.67%) |
Feb 15, 2017 | 51.46 | 51.78 | 51.46 | 51.76 | 8,449 | +0.18(+0.35%) |
Feb 14, 2017 | 52.02 | 52.80 | 51.28 | 51.58 | 15,837 | -0.34(-0.65%) |
Feb 13, 2017 | 51.97 | 52.01 | 51.78 | 51.92 | 15,449 | -0.09(-0.17%) |
Feb 10, 2017 | 51.70 | 52.07 | 51.70 | 52.00 | 23,439 | +0.29(+0.56%) |
Feb 09, 2017 | 51.81 | 51.83 | 51.53 | 51.71 | 17,572 | -0.30(-0.57%) |
Feb 08, 2017 | 51.68 | 52.03 | 51.68 | 52.01 | 30,829 | +0.75(+1.47%) |
Feb 07, 2017 | 51.13 | 51.53 | 50.97 | 51.26 | 32,284 | +0.20(+0.38%) |
Feb 06, 2017 | 51.17 | 51.17 | 50.77 | 51.06 | 32,228 | +0.16(+0.32%) |
Feb 03, 2017 | 51.20 | 51.42 | 50.64 | 50.90 | 18,181 | -0.18(-0.35%) |
Feb 02, 2017 | 51.66 | 51.69 | 51.04 | 51.08 | 29,050 | -0.13(-0.26%) |
Feb 01, 2017 | 51.35 | 51.48 | 51.21 | 51.21 | 13,213 | -0.43(-0.84%) |
Jan 31, 2017 | 51.56 | 51.85 | 51.55 | 51.64 | 59,151 | +0.14(+0.27%) |
Jan 30, 2017 | 51.63 | 51.70 | 51.50 | 51.50 | 9,409 | -0.28(-0.55%) |
Jan 27, 2017 | 51.67 | 51.80 | 51.61 | 51.78 | 25,658 | +0.24(+0.47%) |
Jan 26, 2017 | 51.41 | 51.56 | 51.12 | 51.54 | 15,979 | +0.20(+0.40%) |
Jan 25, 2017 | 51.49 | 51.54 | 51.20 | 51.34 | 35,886 | -0.43(-0.83%) |
Jan 24, 2017 | 52.05 | 52.15 | 51.58 | 51.77 | 22,394 | -0.31(-0.59%) |
Jan 23, 2017 | 51.73 | 52.28 | 51.73 | 52.08 | 29,019 | +0.46(+0.88%) |
Jan 20, 2017 | 51.70 | 51.71 | 51.36 | 51.62 | 55,141 | -0.08(-0.15%) |
Jan 19, 2017 | 51.64 | 51.78 | 51.20 | 51.70 | 39,126 | -0.07(-0.14%) |
Jan 18, 2017 | 52.71 | 52.71 | 51.73 | 51.77 | 38,342 | -0.71(-1.35%) |
Jan 17, 2017 | 52.67 | 52.67 | 52.14 | 52.48 | 87,577 | +0.38(+0.72%) |
Jan 13, 2017 | 52.10 | 52.10 | 52.10 | 0 | -0.21(-0.41%) | |
Jan 12, 2017 | 52.80 | 52.91 | 52.31 | 52.31 | 44,636 | +0.02(+0.04%) |
Jan 11, 2017 | 52.23 | 52.53 | 52.10 | 52.29 | 8,599 | +0.40(+0.77%) |
Jan 10, 2017 | 51.87 | 52.06 | 51.71 | 51.89 | 26,472 | -0.05(-0.11%) |
Jan 09, 2017 | 52.05 | 52.05 | 51.78 | 51.94 | 26,212 | +0.29(+0.56%) |
Jan 06, 2017 | 51.65 | 51.84 | 51.57 | 51.65 | 26,300 | -0.45(-0.86%) |
Jan 05, 2017 | 51.45 | 52.15 | 51.41 | 52.10 | 32,090 | +0.50(+0.97%) |
Jan 04, 2017 | 51.46 | 51.60 | 51.32 | 51.60 | 31,069 | +0.20(+0.38%) |
Jan 03, 2017 | 50.73 | 51.52 | 50.72 | 51.40 | 58,350 | +0.39(+0.77%) |
Dec 30, 2016 | 51.01 | 51.01 | 51.01 | 0 | +0.40(+0.79%) | |
Dec 29, 2016 | 50.71 | 50.71 | 50.59 | 50.61 | 77,017 | +0.04(+0.08%) |
Dec 28, 2016 | 50.59 | 50.75 | 50.57 | 50.57 | 3,435 | +0.14(+0.28%) |
Dec 27, 2016 | 50.16 | 50.43 | 50.16 | 50.43 | 14,706 | -0.09(-0.17%) |
Dec 23, 2016 | 50.51 | 50.51 | 50.51 | 0 | +0.44(+0.87%) | |
Dec 22, 2016 | 49.64 | 50.15 | 49.60 | 50.08 | 27,126 | +0.34(+0.69%) |
Dec 21, 2016 | 49.62 | 49.76 | 49.52 | 49.73 | 18,103 | +0.34(+0.69%) |
Dec 20, 2016 | 49.08 | 49.39 | 49.01 | 49.39 | 20,288 | +0.04(+0.08%) |
Dec 19, 2016 | 49.25 | 49.39 | 49.00 | 49.35 | 28,509 | +0.69(+1.42%) |
Dec 16, 2016 | 49.10 | 49.10 | 48.63 | 48.66 | 16,947 | -0.42(-0.86%) |
Dec 15, 2016 | 49.41 | 49.53 | 49.03 | 49.08 | 21,836 | -0.48(-0.97%) |
Dec 14, 2016 | 50.55 | 50.71 | 49.56 | 49.56 | 115,328 | -0.73(-1.45%) |
Dec 13, 2016 | 50.51 | 50.68 | 50.10 | 50.29 | 18,766 | +0.04(+0.08%) |
Dec 12, 2016 | 50.41 | 50.41 | 50.12 | 50.26 | 50,647 | +0.02(+0.04%) |
Dec 09, 2016 | 50.85 | 50.90 | 50.18 | 50.23 | 78,225 | -0.85(-1.66%) |
Dec 08, 2016 | 51.26 | 51.28 | 51.01 | 51.08 | 12,061 | -0.54(-1.04%) |
Dec 07, 2016 | 51.54 | 51.84 | 51.48 | 51.62 | 17,591 | +0.34(+0.67%) |
Dec 06, 2016 | 51.08 | 51.44 | 51.08 | 51.27 | 10,918 | -0.00(-0.00%) |
Dec 05, 2016 | 51.01 | 51.53 | 50.92 | 51.27 | 11,718 | +0.24(+0.47%) |
Dec 02, 2016 | 51.37 | 51.52 | 51.00 | 51.03 | 5,376 | -0.09(-0.18%) |