Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.48 | 49.55 | 48.08 | 48.41 | 158,241 | -1.15(-2.33%) |
Feb 27, 2017 | 49.38 | 49.78 | 49.05 | 49.56 | 89,494 | +0.23(+0.47%) |
Feb 24, 2017 | 48.19 | 49.56 | 46.79 | 49.33 | 101,007 | +0.90(+1.87%) |
Feb 23, 2017 | 50.06 | 50.06 | 48.26 | 48.43 | 147,837 | -1.21(-2.43%) |
Feb 22, 2017 | 48.99 | 49.97 | 48.96 | 49.63 | 133,051 | +0.50(+1.02%) |
Feb 21, 2017 | 48.73 | 49.42 | 48.73 | 49.13 | 108,987 | +0.51(+1.05%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.08(-0.16%) | |
Feb 16, 2017 | 48.29 | 48.70 | 47.55 | 48.70 | 183,797 | +0.33(+0.68%) |
Feb 15, 2017 | 47.65 | 48.55 | 47.58 | 48.37 | 125,259 | +0.27(+0.56%) |
Feb 14, 2017 | 47.80 | 48.49 | 47.80 | 48.11 | 98,587 | +0.17(+0.36%) |
Feb 13, 2017 | 48.63 | 48.63 | 47.61 | 47.93 | 126,073 | -0.54(-1.12%) |
Feb 10, 2017 | 46.68 | 48.64 | 46.38 | 48.48 | 337,500 | +2.15(+4.65%) |
Feb 09, 2017 | 45.29 | 47.16 | 45.23 | 46.32 | 209,445 | +1.17(+2.59%) |
Feb 08, 2017 | 44.64 | 45.41 | 44.22 | 45.15 | 161,958 | +0.28(+0.63%) |
Feb 07, 2017 | 46.32 | 46.32 | 44.60 | 44.87 | 107,782 | -1.21(-2.62%) |
Feb 06, 2017 | 45.61 | 46.40 | 45.18 | 46.07 | 81,773 | +0.28(+0.62%) |
Feb 03, 2017 | 45.45 | 45.98 | 44.40 | 45.79 | 122,620 | +0.20(+0.43%) |
Feb 02, 2017 | 46.16 | 46.51 | 45.47 | 45.59 | 120,689 | -1.09(-2.32%) |
Feb 01, 2017 | 47.41 | 47.48 | 46.54 | 46.68 | 164,427 | -0.71(-1.49%) |
Jan 31, 2017 | 45.51 | 47.41 | 44.77 | 47.38 | 138,693 | +1.15(+2.48%) |
Jan 30, 2017 | 46.14 | 46.71 | 45.53 | 46.24 | 113,121 | -0.33(-0.70%) |
Jan 27, 2017 | 46.91 | 46.91 | 46.01 | 46.57 | 225,533 | -0.38(-0.81%) |
Jan 26, 2017 | 47.28 | 47.79 | 46.59 | 46.94 | 183,065 | -0.39(-0.82%) |
Jan 25, 2017 | 46.70 | 47.80 | 46.70 | 47.33 | 152,898 | +0.84(+1.82%) |
Jan 24, 2017 | 45.45 | 46.60 | 45.01 | 46.49 | 332,282 | +1.40(+3.09%) |
Jan 23, 2017 | 45.11 | 45.33 | 44.62 | 45.09 | 205,230 | +0.09(+0.19%) |
Jan 20, 2017 | 45.69 | 46.08 | 44.68 | 45.01 | 221,686 | -0.71(-1.56%) |
Jan 19, 2017 | 46.65 | 47.24 | 45.55 | 45.72 | 190,510 | -0.78(-1.69%) |
Jan 18, 2017 | 47.92 | 47.92 | 45.43 | 46.51 | 229,499 | -1.07(-2.24%) |
Jan 17, 2017 | 46.95 | 47.93 | 46.79 | 47.57 | 220,267 | +0.65(+1.39%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.47(-1.00%) | |
Jan 12, 2017 | 48.20 | 48.66 | 46.88 | 47.39 | 264,507 | -1.21(-2.50%) |
Jan 11, 2017 | 50.08 | 50.24 | 48.57 | 48.61 | 197,188 | -1.25(-2.50%) |
Jan 10, 2017 | 49.37 | 49.97 | 48.87 | 49.86 | 501,230 | +0.75(+1.52%) |
Jan 09, 2017 | 49.84 | 49.96 | 48.75 | 49.11 | 235,598 | -0.72(-1.45%) |
Jan 06, 2017 | 51.08 | 51.09 | 49.60 | 49.83 | 245,412 | -1.16(-2.27%) |
Jan 05, 2017 | 51.54 | 51.54 | 49.77 | 50.99 | 222,054 | -1.09(-2.09%) |
Jan 04, 2017 | 51.50 | 52.87 | 51.50 | 52.08 | 137,964 | +0.33(+0.63%) |
Jan 03, 2017 | 52.15 | 53.22 | 51.27 | 51.75 | 160,406 | +0.21(+0.40%) |
Dec 30, 2016 | 51.54 | 51.54 | 51.54 | 0 | -0.59(-1.13%) | |
Dec 29, 2016 | 52.41 | 53.12 | 52.02 | 52.14 | 129,731 | -0.39(-0.75%) |
Dec 28, 2016 | 53.16 | 53.29 | 52.22 | 52.53 | 162,184 | -0.53(-1.00%) |
Dec 27, 2016 | 52.31 | 53.35 | 52.31 | 53.06 | 280,576 | +0.80(+1.53%) |
Dec 23, 2016 | 52.26 | 52.26 | 52.26 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 52.72 | 53.03 | 51.97 | 52.20 | 318,195 | -0.73(-1.38%) |
Dec 21, 2016 | 52.97 | 53.59 | 52.72 | 52.93 | 196,827 | -0.21(-0.40%) |
Dec 20, 2016 | 52.16 | 53.38 | 51.88 | 53.15 | 118,339 | +1.14(+2.19%) |
Dec 19, 2016 | 51.90 | 52.44 | 51.78 | 52.01 | 194,993 | +0.07(+0.13%) |
Dec 16, 2016 | 52.86 | 53.02 | 51.78 | 51.94 | 332,610 | -0.81(-1.54%) |
Dec 15, 2016 | 53.12 | 53.35 | 52.42 | 52.75 | 216,716 | -0.31(-0.58%) |
Dec 14, 2016 | 54.16 | 54.30 | 53.04 | 53.06 | 156,147 | -0.61(-1.13%) |
Dec 13, 2016 | 52.95 | 54.06 | 52.68 | 53.67 | 217,225 | +0.69(+1.31%) |
Dec 12, 2016 | 53.76 | 53.80 | 52.80 | 52.98 | 245,335 | -0.81(-1.50%) |
Dec 09, 2016 | 53.78 | 54.13 | 53.10 | 53.78 | 327,168 | +0.28(+0.53%) |
Dec 08, 2016 | 54.90 | 55.01 | 52.59 | 53.50 | 664,213 | -0.88(-1.62%) |
Dec 07, 2016 | 53.46 | 56.46 | 52.92 | 54.38 | 1,769,155 | -7.10(-11.54%) |
Dec 06, 2016 | 62.03 | 62.03 | 60.10 | 61.48 | 266,218 | +0.14(+0.22%) |
Dec 05, 2016 | 59.89 | 61.69 | 59.89 | 61.34 | 147,850 | +2.20(+3.73%) |
Dec 02, 2016 | 60.60 | 60.60 | 58.31 | 59.14 | 178,072 | -1.29(-2.14%) |