Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.77 | 51.03 | 49.63 | 49.66 | 310,435 | -1.18(-2.32%) |
Feb 27, 2017 | 50.42 | 51.57 | 50.39 | 50.84 | 351,565 | +0.44(+0.88%) |
Feb 24, 2017 | 49.79 | 50.42 | 49.39 | 50.40 | 283,948 | +0.12(+0.24%) |
Feb 23, 2017 | 51.16 | 51.25 | 50.21 | 50.28 | 223,279 | -0.56(-1.09%) |
Feb 22, 2017 | 50.48 | 50.90 | 50.32 | 50.84 | 209,582 | +0.27(+0.53%) |
Feb 21, 2017 | 50.38 | 50.77 | 49.88 | 50.57 | 349,973 | +0.17(+0.33%) |
Feb 17, 2017 | 50.40 | 50.40 | 50.40 | 0 | -0.69(-1.34%) | |
Feb 16, 2017 | 51.43 | 51.68 | 50.81 | 51.09 | 550,708 | -0.30(-0.59%) |
Feb 15, 2017 | 51.27 | 51.67 | 51.11 | 51.39 | 225,466 | +0.00(+0.00%) |
Feb 14, 2017 | 51.30 | 51.62 | 50.39 | 51.39 | 216,145 | +0.06(+0.12%) |
Feb 13, 2017 | 51.07 | 51.84 | 50.95 | 51.33 | 221,738 | +0.60(+1.18%) |
Feb 10, 2017 | 50.49 | 51.13 | 50.31 | 50.73 | 156,265 | +0.36(+0.71%) |
Feb 09, 2017 | 49.76 | 50.46 | 49.59 | 50.38 | 139,829 | +0.61(+1.22%) |
Feb 08, 2017 | 50.06 | 50.06 | 49.09 | 49.77 | 248,045 | -0.35(-0.69%) |
Feb 07, 2017 | 50.38 | 50.38 | 49.62 | 50.12 | 252,637 | -0.19(-0.38%) |
Feb 06, 2017 | 49.92 | 50.31 | 49.73 | 50.31 | 182,653 | +0.10(+0.21%) |
Feb 03, 2017 | 49.84 | 50.26 | 49.46 | 50.20 | 159,251 | +0.80(+1.62%) |
Feb 02, 2017 | 49.38 | 49.99 | 49.24 | 49.40 | 164,191 | -0.29(-0.58%) |
Feb 01, 2017 | 49.56 | 50.23 | 49.23 | 49.69 | 183,736 | +0.11(+0.23%) |
Jan 31, 2017 | 48.87 | 49.76 | 48.23 | 49.58 | 210,809 | +0.34(+0.69%) |
Jan 30, 2017 | 49.53 | 49.59 | 48.90 | 49.24 | 205,744 | -0.69(-1.39%) |
Jan 27, 2017 | 50.86 | 50.91 | 49.68 | 49.93 | 340,373 | -0.85(-1.68%) |
Jan 26, 2017 | 50.04 | 51.09 | 49.85 | 50.78 | 394,419 | +0.75(+1.49%) |
Jan 25, 2017 | 50.21 | 50.55 | 49.86 | 50.04 | 174,970 | +0.24(+0.49%) |
Jan 24, 2017 | 49.63 | 50.17 | 49.32 | 49.80 | 212,074 | +0.65(+1.32%) |
Jan 23, 2017 | 49.09 | 49.30 | 48.31 | 49.15 | 181,556 | +0.08(+0.16%) |
Jan 20, 2017 | 49.10 | 49.42 | 48.64 | 49.07 | 232,218 | -0.03(-0.07%) |
Jan 19, 2017 | 49.81 | 50.53 | 49.02 | 49.10 | 362,262 | -0.03(-0.07%) |
Jan 18, 2017 | 48.50 | 49.23 | 47.97 | 49.14 | 291,759 | +1.00(+2.07%) |
Jan 17, 2017 | 48.39 | 48.51 | 47.81 | 48.14 | 273,327 | -0.41(-0.84%) |
Jan 13, 2017 | 48.55 | 48.55 | 48.55 | 0 | +0.46(+0.95%) | |
Jan 12, 2017 | 48.02 | 48.23 | 47.60 | 48.09 | 243,420 | -0.15(-0.31%) |
Jan 11, 2017 | 47.19 | 48.25 | 46.83 | 48.24 | 316,773 | +1.04(+2.20%) |
Jan 10, 2017 | 46.78 | 47.27 | 46.70 | 47.20 | 200,089 | +0.43(+0.93%) |
Jan 09, 2017 | 46.80 | 47.06 | 46.40 | 46.76 | 259,354 | -0.21(-0.44%) |
Jan 06, 2017 | 47.66 | 48.46 | 46.84 | 46.97 | 419,221 | -0.40(-0.84%) |
Jan 05, 2017 | 48.09 | 48.87 | 47.33 | 47.37 | 553,521 | -0.89(-1.85%) |
Jan 04, 2017 | 47.83 | 48.54 | 47.74 | 48.26 | 420,035 | +0.55(+1.14%) |
Jan 03, 2017 | 47.19 | 47.82 | 46.82 | 47.72 | 578,873 | +1.31(+2.82%) |
Dec 30, 2016 | 46.41 | 46.41 | 46.41 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 46.47 | 47.03 | 46.14 | 46.43 | 170,586 | +0.11(+0.24%) |
Dec 28, 2016 | 46.64 | 46.69 | 46.22 | 46.32 | 406,731 | -0.15(-0.32%) |
Dec 27, 2016 | 46.77 | 47.07 | 46.43 | 46.47 | 261,212 | -0.13(-0.28%) |
Dec 23, 2016 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) | |
Dec 22, 2016 | 46.57 | 46.86 | 46.24 | 46.34 | 406,270 | -0.25(-0.54%) |
Dec 21, 2016 | 45.08 | 46.72 | 45.04 | 46.59 | 582,447 | +1.79(+4.00%) |
Dec 20, 2016 | 43.67 | 44.81 | 43.34 | 44.80 | 333,192 | +1.39(+3.19%) |
Dec 19, 2016 | 43.26 | 43.67 | 42.48 | 43.41 | 545,869 | +0.09(+0.20%) |
Dec 16, 2016 | 42.41 | 43.54 | 42.07 | 43.32 | 1,025,680 | +1.29(+3.07%) |
Dec 15, 2016 | 43.58 | 43.58 | 38.93 | 42.03 | 1,073,291 | -0.19(-0.45%) |
Dec 14, 2016 | 41.50 | 42.67 | 41.17 | 42.22 | 689,645 | +0.83(+2.01%) |
Dec 13, 2016 | 42.28 | 42.52 | 41.11 | 41.39 | 548,636 | -0.75(-1.79%) |
Dec 12, 2016 | 43.87 | 43.87 | 41.79 | 42.15 | 468,034 | -1.89(-4.29%) |
Dec 09, 2016 | 43.51 | 44.46 | 43.45 | 44.03 | 355,575 | +0.68(+1.56%) |
Dec 08, 2016 | 42.71 | 43.45 | 42.30 | 43.36 | 209,115 | +0.65(+1.52%) |
Dec 07, 2016 | 42.77 | 42.88 | 41.99 | 42.71 | 210,856 | -0.13(-0.30%) |
Dec 06, 2016 | 42.36 | 43.23 | 42.16 | 42.84 | 245,146 | +0.47(+1.10%) |
Dec 05, 2016 | 41.94 | 42.41 | 41.48 | 42.37 | 192,309 | +0.89(+2.15%) |
Dec 02, 2016 | 41.69 | 41.80 | 41.14 | 41.48 | 193,818 | -0.17(-0.42%) |