Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.65 | 48.18 | 47.43 | 47.49 | 320,338 | -0.40(-0.84%) |
Feb 27, 2017 | 47.73 | 48.06 | 47.69 | 47.89 | 301,068 | +0.04(+0.08%) |
Feb 24, 2017 | 49.14 | 49.70 | 47.49 | 47.85 | 350,489 | -1.85(-3.72%) |
Feb 23, 2017 | 48.22 | 49.74 | 47.61 | 49.70 | 463,887 | +3.70(+8.04%) |
Feb 22, 2017 | 45.60 | 46.21 | 45.48 | 46.01 | 215,573 | +0.36(+0.79%) |
Feb 21, 2017 | 45.52 | 45.73 | 45.32 | 45.64 | 110,993 | +0.20(+0.44%) |
Feb 17, 2017 | 45.44 | 45.44 | 45.44 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 45.20 | 45.68 | 45.12 | 45.60 | 138,758 | +0.40(+0.89%) |
Feb 15, 2017 | 45.00 | 45.26 | 44.92 | 45.20 | 94,828 | +0.16(+0.36%) |
Feb 14, 2017 | 44.72 | 45.20 | 44.72 | 45.04 | 110,266 | +0.12(+0.27%) |
Feb 13, 2017 | 44.72 | 45.00 | 44.68 | 44.92 | 95,340 | +0.24(+0.54%) |
Feb 10, 2017 | 44.56 | 44.96 | 44.32 | 44.68 | 107,743 | +0.36(+0.82%) |
Feb 09, 2017 | 44.16 | 44.52 | 44.16 | 44.32 | 165,559 | +0.20(+0.46%) |
Feb 08, 2017 | 44.08 | 44.56 | 43.88 | 44.12 | 163,554 | +0.04(+0.09%) |
Feb 07, 2017 | 44.32 | 44.56 | 44.06 | 44.08 | 229,143 | -0.28(-0.63%) |
Feb 06, 2017 | 44.60 | 44.68 | 44.24 | 44.36 | 148,766 | -0.16(-0.36%) |
Feb 03, 2017 | 44.36 | 44.60 | 44.24 | 44.52 | 143,261 | +0.44(+1.00%) |
Feb 02, 2017 | 43.68 | 44.20 | 43.64 | 44.08 | 149,575 | +0.40(+0.92%) |
Feb 01, 2017 | 43.80 | 44.24 | 43.60 | 43.68 | 199,287 | -0.04(-0.09%) |
Jan 31, 2017 | 43.15 | 43.80 | 42.83 | 43.72 | 645,248 | +0.40(+0.93%) |
Jan 30, 2017 | 43.76 | 43.76 | 43.29 | 43.31 | 218,198 | -0.60(-1.37%) |
Jan 27, 2017 | 44.32 | 44.40 | 43.88 | 43.92 | 153,915 | -0.44(-1.00%) |
Jan 26, 2017 | 44.32 | 44.60 | 43.88 | 44.36 | 179,763 | +0.08(+0.18%) |
Jan 25, 2017 | 44.40 | 44.84 | 44.20 | 44.28 | 221,737 | +0.16(+0.36%) |
Jan 24, 2017 | 44.16 | 44.36 | 43.96 | 44.12 | 285,126 | +0.12(+0.27%) |
Jan 23, 2017 | 44.64 | 44.68 | 43.88 | 44.00 | 237,938 | -0.48(-1.08%) |
Jan 20, 2017 | 44.60 | 44.72 | 44.36 | 44.48 | 136,032 | +0.16(+0.36%) |
Jan 19, 2017 | 44.72 | 44.80 | 44.24 | 44.32 | 202,092 | -0.40(-0.90%) |
Jan 18, 2017 | 44.48 | 44.84 | 44.36 | 44.72 | 212,711 | +0.44(+1.00%) |
Jan 17, 2017 | 44.32 | 44.80 | 44.16 | 44.28 | 212,984 | -0.28(-0.63%) |
Jan 13, 2017 | 44.56 | 44.56 | 44.56 | 0 | -0.16(-0.36%) | |
Jan 12, 2017 | 45.32 | 45.32 | 44.32 | 44.72 | 171,797 | -0.88(-1.94%) |
Jan 11, 2017 | 44.84 | 45.60 | 44.80 | 45.60 | 503,613 | +0.60(+1.34%) |
Jan 10, 2017 | 44.96 | 45.12 | 44.72 | 45.00 | 293,774 | +0.32(+0.72%) |
Jan 09, 2017 | 45.52 | 45.52 | 44.60 | 44.68 | 267,664 | -0.48(-1.07%) |
Jan 06, 2017 | 45.04 | 45.28 | 44.76 | 45.16 | 316,695 | +0.32(+0.72%) |
Jan 05, 2017 | 45.08 | 45.12 | 44.76 | 44.84 | 365,585 | -0.28(-0.62%) |
Jan 04, 2017 | 44.88 | 45.32 | 44.88 | 45.12 | 373,021 | +0.12(+0.27%) |
Jan 03, 2017 | 45.44 | 45.44 | 44.84 | 45.00 | 370,927 | -0.16(-0.36%) |
Dec 30, 2016 | 45.16 | 45.16 | 45.16 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 45.12 | 45.36 | 45.04 | 45.16 | 235,454 | +0.00(+0.00%) |
Dec 28, 2016 | 45.36 | 45.56 | 45.08 | 45.16 | 156,683 | -0.32(-0.71%) |
Dec 27, 2016 | 45.64 | 45.81 | 45.36 | 45.48 | 262,628 | -0.20(-0.44%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | -0.12(-0.26%) | |
Dec 22, 2016 | 45.68 | 45.97 | 45.40 | 45.81 | 179,471 | +0.04(+0.09%) |
Dec 21, 2016 | 46.65 | 46.73 | 45.68 | 45.77 | 354,882 | -0.72(-1.56%) |
Dec 20, 2016 | 46.93 | 46.99 | 46.12 | 46.49 | 551,412 | +0.11(+0.24%) |
Dec 19, 2016 | 45.93 | 46.49 | 45.79 | 46.38 | 510,620 | +0.78(+1.70%) |
Dec 16, 2016 | 44.97 | 45.67 | 44.97 | 45.60 | 1,378,889 | +0.55(+1.23%) |
Dec 15, 2016 | 44.60 | 45.10 | 44.53 | 45.05 | 243,872 | +0.55(+1.25%) |
Dec 14, 2016 | 44.68 | 44.93 | 44.42 | 44.49 | 212,805 | -0.15(-0.33%) |
Dec 13, 2016 | 44.97 | 45.16 | 44.60 | 44.64 | 340,187 | -0.07(-0.17%) |
Dec 12, 2016 | 45.12 | 45.34 | 44.57 | 44.71 | 375,259 | -0.30(-0.66%) |
Dec 09, 2016 | 44.20 | 46.27 | 43.84 | 45.01 | 418,463 | +0.89(+2.01%) |
Dec 08, 2016 | 43.68 | 44.42 | 43.57 | 44.12 | 280,216 | +0.48(+1.10%) |
Dec 07, 2016 | 42.86 | 43.64 | 42.72 | 43.64 | 349,345 | +1.00(+2.34%) |
Dec 06, 2016 | 43.46 | 43.46 | 42.24 | 42.64 | 398,584 | -0.59(-1.37%) |
Dec 05, 2016 | 43.05 | 43.31 | 42.72 | 43.23 | 219,155 | +0.63(+1.48%) |
Dec 02, 2016 | 42.86 | 42.90 | 42.20 | 42.61 | 273,240 | +0.41(+0.96%) |