Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.69 | 52.43 | 51.38 | 51.93 | 1,548,816 | +0.23(+0.45%) |
Feb 27, 2017 | 51.67 | 51.83 | 51.38 | 51.69 | 557,973 | +0.02(+0.04%) |
Feb 24, 2017 | 51.58 | 51.91 | 51.43 | 51.68 | 546,446 | -0.28(-0.54%) |
Feb 23, 2017 | 51.77 | 52.17 | 51.61 | 51.96 | 890,088 | +0.42(+0.81%) |
Feb 22, 2017 | 51.79 | 51.79 | 51.22 | 51.54 | 618,460 | -0.37(-0.71%) |
Feb 21, 2017 | 51.16 | 52.01 | 51.16 | 51.91 | 891,823 | +0.77(+1.50%) |
Feb 17, 2017 | 51.14 | 51.14 | 51.14 | 0 | -0.24(-0.47%) | |
Feb 16, 2017 | 51.22 | 51.92 | 51.22 | 51.38 | 810,345 | +0.10(+0.19%) |
Feb 15, 2017 | 51.29 | 51.53 | 51.17 | 51.29 | 735,380 | +0.00(+0.00%) |
Feb 14, 2017 | 51.48 | 51.64 | 51.10 | 51.29 | 725,796 | -0.38(-0.73%) |
Feb 13, 2017 | 51.64 | 52.01 | 51.38 | 51.67 | 904,990 | +0.23(+0.45%) |
Feb 10, 2017 | 51.71 | 51.75 | 51.06 | 51.43 | 796,063 | -0.01(-0.02%) |
Feb 09, 2017 | 51.35 | 51.59 | 51.06 | 51.44 | 794,906 | +0.00(+0.00%) |
Feb 08, 2017 | 51.07 | 51.62 | 50.92 | 51.44 | 983,460 | +0.38(+0.74%) |
Feb 07, 2017 | 51.35 | 51.56 | 51.03 | 51.07 | 1,393,848 | -0.27(-0.53%) |
Feb 06, 2017 | 51.40 | 51.93 | 50.76 | 51.34 | 2,028,268 | -0.10(-0.19%) |
Feb 03, 2017 | 51.84 | 52.52 | 50.92 | 51.43 | 2,352,467 | -0.96(-1.83%) |
Feb 02, 2017 | 51.96 | 52.52 | 51.42 | 52.39 | 1,735,899 | +0.26(+0.50%) |
Feb 01, 2017 | 52.92 | 53.27 | 52.03 | 52.13 | 1,944,646 | -0.36(-0.68%) |
Jan 31, 2017 | 51.95 | 52.56 | 51.73 | 52.49 | 1,016,083 | +0.49(+0.95%) |
Jan 30, 2017 | 51.92 | 52.38 | 51.40 | 52.00 | 518,616 | -0.36(-0.68%) |
Jan 27, 2017 | 52.61 | 52.80 | 52.05 | 52.35 | 490,170 | -0.22(-0.42%) |
Jan 26, 2017 | 52.47 | 52.72 | 51.82 | 52.58 | 862,086 | +0.29(+0.56%) |
Jan 25, 2017 | 52.65 | 52.72 | 52.09 | 52.29 | 1,175,586 | -0.23(-0.44%) |
Jan 24, 2017 | 51.70 | 52.75 | 51.48 | 52.52 | 813,238 | +0.73(+1.40%) |
Jan 23, 2017 | 51.38 | 51.79 | 51.13 | 51.79 | 678,727 | +0.22(+0.43%) |
Jan 20, 2017 | 52.52 | 52.66 | 51.33 | 51.57 | 1,005,137 | -0.86(-1.64%) |
Jan 19, 2017 | 52.88 | 53.26 | 52.08 | 52.43 | 710,268 | -0.56(-1.06%) |
Jan 18, 2017 | 52.84 | 53.23 | 52.72 | 52.99 | 751,980 | +0.18(+0.35%) |
Jan 17, 2017 | 53.04 | 53.04 | 52.63 | 52.81 | 788,098 | -0.22(-0.42%) |
Jan 13, 2017 | 53.03 | 53.03 | 53.03 | 0 | +0.31(+0.59%) | |
Jan 12, 2017 | 51.96 | 52.74 | 51.79 | 52.72 | 1,116,104 | +0.57(+1.10%) |
Jan 11, 2017 | 51.69 | 52.17 | 51.40 | 52.15 | 717,508 | +0.63(+1.22%) |
Jan 10, 2017 | 51.23 | 51.90 | 51.07 | 51.52 | 1,145,956 | +0.29(+0.57%) |
Jan 09, 2017 | 52.50 | 52.50 | 50.86 | 51.23 | 1,346,029 | -1.41(-2.69%) |
Jan 06, 2017 | 52.39 | 52.83 | 52.17 | 52.64 | 875,141 | +0.29(+0.56%) |
Jan 05, 2017 | 52.25 | 52.54 | 51.80 | 52.35 | 1,101,127 | +0.08(+0.15%) |
Jan 04, 2017 | 51.60 | 52.28 | 51.60 | 52.28 | 804,865 | +0.77(+1.49%) |
Jan 03, 2017 | 51.02 | 51.65 | 50.85 | 51.51 | 888,569 | +0.57(+1.12%) |
Dec 30, 2016 | 50.94 | 50.94 | 50.94 | 0 | -0.34(-0.66%) | |
Dec 29, 2016 | 51.46 | 51.85 | 51.10 | 51.28 | 487,594 | -0.24(-0.47%) |
Dec 28, 2016 | 52.47 | 52.47 | 51.50 | 51.52 | 380,628 | -0.70(-1.34%) |
Dec 27, 2016 | 51.92 | 52.44 | 51.92 | 52.22 | 296,075 | +0.39(+0.75%) |
Dec 23, 2016 | 51.83 | 51.83 | 51.83 | 0 | -0.34(-0.65%) | |
Dec 22, 2016 | 52.01 | 52.26 | 51.71 | 52.17 | 778,029 | +0.13(+0.24%) |
Dec 21, 2016 | 51.93 | 52.63 | 51.61 | 52.04 | 962,418 | +0.27(+0.52%) |
Dec 20, 2016 | 51.48 | 51.83 | 51.34 | 51.77 | 829,955 | +0.24(+0.47%) |
Dec 19, 2016 | 51.06 | 51.56 | 50.80 | 51.53 | 778,999 | +0.39(+0.76%) |
Dec 16, 2016 | 51.47 | 51.52 | 50.84 | 51.14 | 1,089,165 | -0.06(-0.11%) |
Dec 15, 2016 | 51.31 | 52.00 | 50.89 | 51.20 | 1,037,100 | -0.08(-0.15%) |
Dec 14, 2016 | 51.61 | 51.85 | 51.07 | 51.28 | 1,564,045 | -0.23(-0.45%) |
Dec 13, 2016 | 51.38 | 51.74 | 50.76 | 51.51 | 1,311,544 | +0.12(+0.23%) |
Dec 12, 2016 | 52.30 | 52.66 | 51.08 | 51.39 | 878,514 | -0.78(-1.50%) |
Dec 09, 2016 | 51.52 | 52.32 | 51.48 | 52.18 | 894,550 | +0.55(+1.07%) |
Dec 08, 2016 | 51.31 | 52.28 | 51.31 | 51.63 | 2,290,053 | +0.61(+1.20%) |
Dec 07, 2016 | 50.10 | 51.10 | 50.10 | 51.02 | 1,596,572 | +0.73(+1.45%) |
Dec 06, 2016 | 50.13 | 50.50 | 50.01 | 50.29 | 909,702 | +0.17(+0.35%) |
Dec 05, 2016 | 50.48 | 50.94 | 50.04 | 50.12 | 1,270,010 | -0.27(-0.54%) |
Dec 02, 2016 | 50.67 | 50.75 | 49.97 | 50.39 | 2,135,974 | -0.37(-0.73%) |