Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.20 | 49.21 | 48.00 | 48.22 | 573,850 | -0.69(-1.41%) |
Feb 27, 2017 | 48.01 | 49.30 | 47.09 | 48.91 | 315,809 | +0.51(+1.05%) |
Feb 24, 2017 | 48.04 | 48.61 | 47.94 | 48.40 | 170,139 | +0.02(+0.04%) |
Feb 23, 2017 | 48.58 | 48.58 | 47.79 | 48.38 | 142,681 | -0.09(-0.19%) |
Feb 22, 2017 | 48.02 | 48.52 | 47.84 | 48.47 | 137,002 | +0.48(+1.00%) |
Feb 21, 2017 | 47.61 | 48.33 | 47.34 | 47.99 | 136,698 | +0.05(+0.10%) |
Feb 17, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.37(+0.78%) | |
Feb 16, 2017 | 47.19 | 48.13 | 46.99 | 47.57 | 153,472 | +0.13(+0.27%) |
Feb 15, 2017 | 47.99 | 48.40 | 47.23 | 47.44 | 249,388 | -0.33(-0.69%) |
Feb 14, 2017 | 46.44 | 48.08 | 46.40 | 47.77 | 325,504 | +1.35(+2.91%) |
Feb 13, 2017 | 46.82 | 46.99 | 46.27 | 46.42 | 93,128 | -0.10(-0.21%) |
Feb 10, 2017 | 46.36 | 46.66 | 45.85 | 46.52 | 179,782 | +0.19(+0.41%) |
Feb 09, 2017 | 45.90 | 46.43 | 45.32 | 46.33 | 111,129 | +0.49(+1.07%) |
Feb 08, 2017 | 45.72 | 46.16 | 45.18 | 45.84 | 236,162 | -0.10(-0.22%) |
Feb 07, 2017 | 46.44 | 46.70 | 45.54 | 45.94 | 168,324 | -0.25(-0.54%) |
Feb 06, 2017 | 46.41 | 46.61 | 45.86 | 46.19 | 142,472 | -0.36(-0.77%) |
Feb 03, 2017 | 46.04 | 46.65 | 45.22 | 46.55 | 183,808 | +0.95(+2.08%) |
Feb 02, 2017 | 45.47 | 46.06 | 45.29 | 45.60 | 150,326 | +0.03(+0.07%) |
Feb 01, 2017 | 45.63 | 46.55 | 45.19 | 45.57 | 307,721 | -0.25(-0.55%) |
Jan 31, 2017 | 44.26 | 46.51 | 43.48 | 45.82 | 313,600 | +1.32(+2.97%) |
Jan 30, 2017 | 46.90 | 46.90 | 44.05 | 44.50 | 523,703 | -2.83(-5.98%) |
Jan 27, 2017 | 47.29 | 47.78 | 47.11 | 47.33 | 340,840 | -0.27(-0.57%) |
Jan 26, 2017 | 47.69 | 47.84 | 47.12 | 47.60 | 176,404 | -0.06(-0.13%) |
Jan 25, 2017 | 47.36 | 48.01 | 47.25 | 47.66 | 195,709 | +0.41(+0.87%) |
Jan 24, 2017 | 47.08 | 47.36 | 46.53 | 47.25 | 201,844 | +0.19(+0.40%) |
Jan 23, 2017 | 46.04 | 47.10 | 45.76 | 47.06 | 344,971 | +0.71(+1.53%) |
Jan 20, 2017 | 45.49 | 46.60 | 45.41 | 46.35 | 338,041 | +0.70(+1.53%) |
Jan 19, 2017 | 45.82 | 46.11 | 45.28 | 45.65 | 559,304 | -0.16(-0.35%) |
Jan 18, 2017 | 45.22 | 45.86 | 43.76 | 45.81 | 387,555 | +0.84(+1.87%) |
Jan 17, 2017 | 44.05 | 45.45 | 43.66 | 44.97 | 845,271 | +0.99(+2.25%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | +0.58(+1.34%) | |
Jan 12, 2017 | 43.70 | 43.89 | 42.05 | 43.40 | 385,193 | -0.54(-1.23%) |
Jan 11, 2017 | 43.12 | 44.00 | 42.94 | 43.94 | 216,963 | +0.80(+1.85%) |
Jan 10, 2017 | 43.02 | 43.57 | 42.19 | 43.14 | 238,906 | +0.06(+0.14%) |
Jan 09, 2017 | 42.40 | 43.34 | 42.27 | 43.08 | 444,007 | +0.67(+1.58%) |
Jan 06, 2017 | 43.23 | 43.98 | 42.40 | 42.41 | 190,431 | -0.95(-2.19%) |
Jan 05, 2017 | 44.37 | 44.85 | 43.09 | 43.36 | 162,841 | -1.08(-2.43%) |
Jan 04, 2017 | 42.60 | 44.57 | 42.60 | 44.44 | 243,975 | +1.92(+4.52%) |
Jan 03, 2017 | 42.85 | 43.05 | 42.14 | 42.52 | 184,242 | -0.11(-0.26%) |
Dec 30, 2016 | 42.63 | 42.63 | 42.63 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 43.30 | 43.61 | 42.26 | 42.59 | 195,747 | -0.62(-1.43%) |
Dec 28, 2016 | 43.70 | 43.87 | 42.90 | 43.21 | 133,440 | -0.56(-1.28%) |
Dec 27, 2016 | 43.30 | 44.02 | 43.12 | 43.77 | 144,096 | +0.56(+1.30%) |
Dec 23, 2016 | 43.21 | 43.21 | 43.21 | 0 | +0.32(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.19 | 42.52 | 42.89 | 221,933 | -0.25(-0.58%) |
Dec 21, 2016 | 43.45 | 43.62 | 43.06 | 43.14 | 187,340 | -0.17(-0.39%) |
Dec 20, 2016 | 43.28 | 43.80 | 43.08 | 43.31 | 280,012 | +0.11(+0.25%) |
Dec 19, 2016 | 42.77 | 43.60 | 42.32 | 43.20 | 322,129 | +0.35(+0.82%) |
Dec 16, 2016 | 41.98 | 43.25 | 41.98 | 42.85 | 1,011,266 | +1.07(+2.56%) |
Dec 15, 2016 | 40.79 | 41.84 | 39.95 | 41.78 | 270,686 | +1.24(+3.06%) |
Dec 14, 2016 | 41.92 | 41.92 | 40.47 | 40.54 | 184,760 | -1.34(-3.20%) |
Dec 13, 2016 | 41.98 | 42.25 | 41.36 | 41.88 | 305,903 | +0.04(+0.10%) |
Dec 12, 2016 | 42.05 | 42.05 | 40.97 | 41.84 | 337,138 | -0.21(-0.50%) |
Dec 09, 2016 | 41.55 | 42.08 | 41.40 | 42.05 | 320,318 | +0.49(+1.18%) |
Dec 08, 2016 | 40.26 | 41.63 | 40.10 | 41.56 | 274,295 | +1.45(+3.62%) |
Dec 07, 2016 | 39.11 | 40.24 | 38.16 | 40.11 | 210,820 | +0.81(+2.06%) |
Dec 06, 2016 | 38.39 | 39.49 | 38.00 | 39.30 | 329,276 | +0.61(+1.58%) |
Dec 05, 2016 | 39.01 | 39.82 | 38.67 | 38.69 | 309,735 | -0.07(-0.18%) |
Dec 02, 2016 | 39.39 | 39.96 | 38.68 | 38.76 | 157,996 | -0.73(-1.85%) |