Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.70 | 52.05 | 51.54 | 51.91 | 5,047,210 | +0.21(+0.40%) |
Feb 27, 2017 | 51.98 | 52.02 | 51.55 | 51.70 | 4,001,207 | -0.35(-0.67%) |
Feb 24, 2017 | 51.30 | 52.10 | 51.27 | 52.05 | 5,282,059 | +0.88(+1.73%) |
Feb 23, 2017 | 50.81 | 51.23 | 50.62 | 51.16 | 2,950,168 | +0.54(+1.07%) |
Feb 22, 2017 | 50.13 | 50.69 | 50.01 | 50.62 | 3,168,472 | +0.43(+0.85%) |
Feb 21, 2017 | 49.59 | 50.28 | 49.41 | 50.19 | 2,667,130 | +0.50(+1.01%) |
Feb 17, 2017 | 49.69 | 49.69 | 49.69 | 0 | +0.32(+0.64%) | |
Feb 16, 2017 | 49.13 | 49.39 | 49.07 | 49.37 | 2,438,767 | +0.32(+0.65%) |
Feb 15, 2017 | 48.78 | 49.09 | 48.59 | 49.06 | 2,668,092 | +0.02(+0.03%) |
Feb 14, 2017 | 49.33 | 49.40 | 48.80 | 49.04 | 2,862,674 | -0.40(-0.82%) |
Feb 13, 2017 | 49.58 | 49.68 | 49.18 | 49.44 | 2,824,059 | -0.12(-0.25%) |
Feb 10, 2017 | 49.10 | 49.66 | 49.07 | 49.57 | 3,134,854 | +0.41(+0.84%) |
Feb 09, 2017 | 49.45 | 49.62 | 49.11 | 49.16 | 3,247,398 | -0.29(-0.60%) |
Feb 08, 2017 | 49.08 | 49.62 | 49.08 | 49.45 | 2,344,282 | +0.36(+0.73%) |
Feb 07, 2017 | 49.12 | 49.16 | 48.81 | 49.09 | 2,022,097 | +0.08(+0.17%) |
Feb 06, 2017 | 49.34 | 49.46 | 48.93 | 49.01 | 2,267,595 | -0.16(-0.33%) |
Feb 03, 2017 | 48.98 | 49.41 | 48.87 | 49.17 | 2,980,523 | +0.19(+0.39%) |
Feb 02, 2017 | 48.46 | 49.00 | 48.36 | 48.98 | 2,347,520 | +0.53(+1.09%) |
Feb 01, 2017 | 48.83 | 49.00 | 48.40 | 48.45 | 3,619,596 | -0.74(-1.51%) |
Jan 31, 2017 | 48.50 | 49.23 | 48.34 | 49.19 | 3,531,867 | +0.65(+1.34%) |
Jan 30, 2017 | 48.46 | 48.67 | 48.21 | 48.54 | 2,949,492 | +0.18(+0.38%) |
Jan 27, 2017 | 48.21 | 48.41 | 47.98 | 48.36 | 3,304,236 | +0.25(+0.53%) |
Jan 26, 2017 | 48.00 | 48.24 | 47.72 | 48.10 | 3,284,391 | +0.08(+0.18%) |
Jan 25, 2017 | 48.13 | 48.25 | 47.93 | 48.02 | 3,016,362 | -0.19(-0.40%) |
Jan 24, 2017 | 48.10 | 48.30 | 48.00 | 48.21 | 2,683,913 | +0.05(+0.11%) |
Jan 23, 2017 | 48.31 | 48.49 | 48.10 | 48.16 | 1,716,007 | -0.15(-0.32%) |
Jan 20, 2017 | 48.30 | 48.50 | 47.99 | 48.31 | 2,623,868 | +0.16(+0.33%) |
Jan 19, 2017 | 48.53 | 48.69 | 48.03 | 48.15 | 3,422,571 | -0.58(-1.20%) |
Jan 18, 2017 | 48.79 | 49.09 | 48.68 | 48.73 | 2,453,140 | -0.27(-0.55%) |
Jan 17, 2017 | 48.73 | 49.17 | 48.61 | 49.00 | 2,221,280 | +0.45(+0.92%) |
Jan 13, 2017 | 48.56 | 48.56 | 48.56 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 48.35 | 48.69 | 48.23 | 48.60 | 2,786,989 | +0.08(+0.17%) |
Jan 11, 2017 | 47.77 | 48.53 | 47.70 | 48.52 | 3,800,343 | +0.81(+1.71%) |
Jan 10, 2017 | 48.06 | 48.15 | 47.47 | 47.70 | 2,665,324 | -0.15(-0.30%) |
Jan 09, 2017 | 48.35 | 48.63 | 47.77 | 47.85 | 3,101,692 | -0.64(-1.31%) |
Jan 06, 2017 | 48.30 | 48.62 | 48.16 | 48.49 | 2,304,769 | -0.04(-0.08%) |
Jan 05, 2017 | 48.40 | 48.71 | 47.93 | 48.53 | 5,059,037 | +0.26(+0.54%) |
Jan 04, 2017 | 48.31 | 48.69 | 48.13 | 48.26 | 2,770,004 | +0.07(+0.14%) |
Jan 03, 2017 | 48.39 | 48.40 | 47.88 | 48.20 | 2,531,799 | -0.15(-0.32%) |
Dec 30, 2016 | 48.35 | 48.35 | 48.35 | 0 | -0.25(-0.51%) | |
Dec 29, 2016 | 48.13 | 48.67 | 48.00 | 48.60 | 1,964,133 | +0.68(+1.43%) |
Dec 28, 2016 | 48.45 | 48.47 | 47.84 | 47.91 | 1,955,686 | -0.57(-1.17%) |
Dec 27, 2016 | 48.36 | 48.59 | 48.22 | 48.48 | 1,623,123 | -0.03(-0.06%) |
Dec 23, 2016 | 48.51 | 48.51 | 48.51 | 0 | -0.05(-0.11%) | |
Dec 22, 2016 | 48.23 | 48.67 | 48.15 | 48.56 | 2,790,698 | +0.34(+0.70%) |
Dec 21, 2016 | 48.42 | 48.69 | 48.22 | 48.23 | 1,961,105 | -0.31(-0.65%) |
Dec 20, 2016 | 48.35 | 48.65 | 48.17 | 48.54 | 3,319,239 | +0.21(+0.43%) |
Dec 19, 2016 | 48.46 | 48.53 | 47.98 | 48.33 | 2,619,310 | +0.10(+0.21%) |
Dec 16, 2016 | 47.81 | 48.26 | 47.61 | 48.23 | 5,164,701 | +0.54(+1.13%) |
Dec 15, 2016 | 47.09 | 47.72 | 46.87 | 47.70 | 2,982,956 | +0.31(+0.66%) |
Dec 14, 2016 | 48.40 | 48.69 | 47.28 | 47.38 | 4,852,032 | -0.78(-1.61%) |
Dec 13, 2016 | 47.62 | 48.21 | 47.57 | 48.16 | 3,742,424 | +0.58(+1.23%) |
Dec 12, 2016 | 46.83 | 47.68 | 46.75 | 47.57 | 3,389,979 | +0.74(+1.57%) |
Dec 09, 2016 | 46.31 | 46.84 | 46.27 | 46.84 | 3,033,336 | +0.62(+1.35%) |
Dec 08, 2016 | 45.93 | 46.35 | 45.58 | 46.21 | 3,746,977 | -0.05(-0.12%) |
Dec 07, 2016 | 45.87 | 46.34 | 45.66 | 46.27 | 3,183,427 | +0.60(+1.31%) |
Dec 06, 2016 | 45.61 | 45.80 | 45.32 | 45.67 | 4,353,792 | +0.21(+0.46%) |
Dec 05, 2016 | 44.87 | 45.48 | 44.46 | 45.46 | 4,427,871 | +0.38(+0.85%) |
Dec 02, 2016 | 45.02 | 45.44 | 44.79 | 45.08 | 2,773,686 | +0.41(+0.93%) |