Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.00 | 48.83 | 47.65 | 48.42 | 142,865 | +0.23(+0.47%) |
Feb 27, 2017 | 48.65 | 49.01 | 48.09 | 48.19 | 184,481 | -0.50(-1.02%) |
Feb 24, 2017 | 49.37 | 49.67 | 48.23 | 48.69 | 312,654 | -1.03(-2.08%) |
Feb 23, 2017 | 50.27 | 50.27 | 48.88 | 49.72 | 264,840 | +0.04(+0.07%) |
Feb 22, 2017 | 48.58 | 50.26 | 48.58 | 49.69 | 237,567 | +0.05(+0.11%) |
Feb 21, 2017 | 49.44 | 50.25 | 49.05 | 49.63 | 343,985 | +1.10(+2.26%) |
Feb 17, 2017 | 48.54 | 48.54 | 48.54 | 0 | +0.16(+0.34%) | |
Feb 16, 2017 | 47.77 | 49.73 | 47.55 | 48.38 | 802,848 | +1.14(+2.42%) |
Feb 15, 2017 | 46.99 | 47.28 | 46.27 | 47.23 | 335,425 | +0.37(+0.79%) |
Feb 14, 2017 | 46.97 | 47.02 | 46.20 | 46.86 | 202,667 | +0.13(+0.27%) |
Feb 13, 2017 | 47.37 | 47.59 | 46.24 | 46.74 | 257,792 | -0.37(-0.79%) |
Feb 10, 2017 | 46.75 | 47.23 | 46.75 | 47.11 | 140,578 | +0.35(+0.76%) |
Feb 09, 2017 | 46.19 | 46.86 | 45.70 | 46.75 | 128,799 | +0.74(+1.61%) |
Feb 08, 2017 | 45.52 | 46.05 | 44.88 | 46.01 | 103,013 | +0.29(+0.63%) |
Feb 07, 2017 | 46.37 | 46.37 | 45.23 | 45.72 | 142,454 | -0.59(-1.27%) |
Feb 06, 2017 | 46.14 | 46.35 | 45.74 | 46.31 | 288,111 | +0.20(+0.43%) |
Feb 03, 2017 | 45.63 | 46.13 | 45.53 | 46.11 | 122,480 | +0.72(+1.58%) |
Feb 02, 2017 | 45.11 | 45.50 | 44.84 | 45.40 | 186,843 | +0.53(+1.19%) |
Feb 01, 2017 | 44.30 | 44.88 | 43.79 | 44.86 | 188,722 | +0.78(+1.78%) |
Jan 31, 2017 | 43.63 | 44.16 | 43.37 | 44.08 | 154,748 | +0.59(+1.35%) |
Jan 30, 2017 | 44.50 | 44.50 | 43.30 | 43.49 | 158,662 | -0.95(-2.14%) |
Jan 27, 2017 | 44.52 | 44.66 | 43.73 | 44.44 | 132,480 | -0.09(-0.20%) |
Jan 26, 2017 | 44.68 | 44.91 | 44.32 | 44.53 | 276,619 | +0.21(+0.48%) |
Jan 25, 2017 | 44.15 | 44.49 | 44.04 | 44.32 | 178,604 | +0.45(+1.02%) |
Jan 24, 2017 | 43.58 | 44.11 | 43.41 | 43.87 | 309,655 | +0.67(+1.55%) |
Jan 23, 2017 | 43.13 | 43.64 | 42.86 | 43.20 | 342,642 | +0.00(+0.00%) |
Jan 20, 2017 | 43.65 | 43.65 | 42.96 | 43.20 | 146,796 | -0.12(-0.29%) |
Jan 19, 2017 | 43.41 | 43.50 | 42.94 | 43.33 | 150,435 | -0.01(-0.02%) |
Jan 18, 2017 | 43.40 | 43.66 | 42.94 | 43.34 | 3,558,305 | -0.42(-0.96%) |
Jan 17, 2017 | 43.25 | 43.83 | 43.13 | 43.76 | 262,524 | +0.68(+1.57%) |
Jan 13, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.91(+2.15%) | |
Jan 12, 2017 | 42.72 | 42.79 | 42.10 | 42.17 | 196,279 | -0.32(-0.75%) |
Jan 11, 2017 | 42.54 | 42.72 | 42.13 | 42.49 | 330,780 | +0.17(+0.40%) |
Jan 10, 2017 | 42.32 | 42.47 | 41.87 | 42.32 | 242,899 | +0.01(+0.02%) |
Jan 09, 2017 | 42.37 | 42.55 | 41.97 | 42.31 | 157,372 | -0.22(-0.52%) |
Jan 06, 2017 | 42.17 | 42.73 | 42.13 | 42.54 | 548,534 | +0.27(+0.63%) |
Jan 05, 2017 | 42.37 | 42.52 | 42.11 | 42.27 | 130,533 | +0.23(+0.55%) |
Jan 04, 2017 | 42.26 | 42.26 | 41.79 | 42.04 | 251,707 | -0.07(-0.17%) |
Jan 03, 2017 | 42.36 | 42.67 | 41.80 | 42.11 | 236,853 | -0.16(-0.38%) |
Dec 30, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.62(+1.50%) | |
Dec 29, 2016 | 41.40 | 41.76 | 41.40 | 41.65 | 103,947 | +0.02(+0.04%) |
Dec 28, 2016 | 41.84 | 41.89 | 41.41 | 41.63 | 78,780 | -0.02(-0.04%) |
Dec 27, 2016 | 42.09 | 42.09 | 41.63 | 41.65 | 154,033 | -0.23(-0.55%) |
Dec 23, 2016 | 41.88 | 41.88 | 41.88 | 0 | +0.20(+0.49%) | |
Dec 22, 2016 | 41.31 | 41.79 | 41.06 | 41.67 | 218,220 | +0.41(+0.99%) |
Dec 21, 2016 | 41.05 | 41.70 | 40.82 | 41.26 | 184,999 | +0.26(+0.63%) |
Dec 20, 2016 | 40.82 | 41.19 | 40.48 | 41.00 | 336,840 | +0.57(+1.41%) |
Dec 19, 2016 | 40.55 | 40.90 | 40.26 | 40.43 | 200,254 | -0.04(-0.11%) |
Dec 16, 2016 | 40.53 | 40.98 | 40.45 | 40.48 | 648,744 | +0.21(+0.53%) |
Dec 15, 2016 | 40.25 | 40.53 | 40.09 | 40.26 | 473,136 | -0.12(-0.29%) |
Dec 14, 2016 | 40.98 | 41.37 | 40.00 | 40.38 | 256,718 | -0.80(-1.95%) |
Dec 13, 2016 | 40.33 | 41.45 | 39.97 | 41.18 | 295,173 | +1.10(+2.76%) |
Dec 12, 2016 | 40.98 | 41.40 | 39.83 | 40.08 | 355,803 | -0.78(-1.90%) |
Dec 09, 2016 | 41.77 | 41.82 | 40.81 | 40.85 | 154,712 | -0.62(-1.50%) |
Dec 08, 2016 | 41.49 | 42.17 | 41.39 | 41.48 | 172,763 | -0.02(-0.04%) |
Dec 07, 2016 | 41.86 | 41.87 | 41.27 | 41.49 | 223,641 | -0.30(-0.72%) |
Dec 06, 2016 | 41.43 | 42.14 | 40.98 | 41.80 | 133,820 | +0.22(+0.54%) |
Dec 05, 2016 | 41.08 | 41.85 | 40.97 | 41.57 | 238,618 | +0.69(+1.68%) |
Dec 02, 2016 | 41.16 | 41.49 | 40.51 | 40.89 | 336,992 | -0.27(-0.65%) |