Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.45 | 49.62 | 47.90 | 48.40 | 472,236 | -0.95(-1.93%) |
Feb 27, 2017 | 49.15 | 49.80 | 48.85 | 49.35 | 541,672 | -0.15(-0.30%) |
Feb 24, 2017 | 48.60 | 49.90 | 48.20 | 49.50 | 689,124 | +0.25(+0.51%) |
Feb 23, 2017 | 48.80 | 50.00 | 48.45 | 49.25 | 1,038,320 | +0.45(+0.92%) |
Feb 22, 2017 | 49.05 | 49.30 | 48.15 | 48.80 | 545,718 | -0.65(-1.31%) |
Feb 21, 2017 | 48.60 | 49.70 | 48.30 | 49.45 | 589,235 | +0.40(+0.82%) |
Feb 17, 2017 | 49.05 | 49.05 | 49.05 | 0 | +0.15(+0.31%) | |
Feb 16, 2017 | 48.50 | 48.95 | 47.85 | 48.90 | 955,451 | +0.35(+0.72%) |
Feb 15, 2017 | 46.90 | 48.70 | 46.75 | 48.55 | 824,384 | +1.55(+3.30%) |
Feb 14, 2017 | 46.45 | 47.15 | 46.25 | 47.00 | 553,439 | +0.15(+0.32%) |
Feb 13, 2017 | 46.25 | 47.05 | 46.25 | 46.85 | 499,695 | +0.45(+0.97%) |
Feb 10, 2017 | 46.15 | 47.35 | 45.85 | 46.40 | 830,654 | +0.30(+0.65%) |
Feb 09, 2017 | 46.00 | 46.50 | 45.60 | 46.10 | 1,146,899 | +0.15(+0.33%) |
Feb 08, 2017 | 45.85 | 46.05 | 45.50 | 45.95 | 1,023,171 | +0.20(+0.44%) |
Feb 07, 2017 | 45.25 | 45.90 | 44.95 | 45.75 | 1,344,705 | +0.40(+0.88%) |
Feb 06, 2017 | 45.10 | 46.20 | 44.90 | 45.35 | 1,038,511 | -0.20(-0.44%) |
Feb 03, 2017 | 43.95 | 45.70 | 43.20 | 45.55 | 1,377,984 | +1.60(+3.64%) |
Feb 02, 2017 | 40.85 | 45.25 | 40.70 | 43.95 | 5,982,861 | -2.85(-6.09%) |
Feb 01, 2017 | 47.35 | 48.00 | 46.60 | 46.80 | 1,419,142 | -0.55(-1.16%) |
Jan 31, 2017 | 48.25 | 48.25 | 46.85 | 47.35 | 823,684 | -1.00(-2.07%) |
Jan 30, 2017 | 48.35 | 49.00 | 47.50 | 48.35 | 904,954 | -0.15(-0.31%) |
Jan 27, 2017 | 48.10 | 48.90 | 47.15 | 48.50 | 1,073,447 | +0.45(+0.94%) |
Jan 26, 2017 | 47.25 | 48.45 | 46.95 | 48.05 | 1,473,631 | +0.95(+2.02%) |
Jan 25, 2017 | 45.40 | 47.15 | 45.00 | 47.10 | 1,438,246 | +2.10(+4.67%) |
Jan 24, 2017 | 43.95 | 45.25 | 43.85 | 45.00 | 634,690 | +1.10(+2.51%) |
Jan 23, 2017 | 43.35 | 44.10 | 43.15 | 43.90 | 446,414 | +0.65(+1.50%) |
Jan 20, 2017 | 43.35 | 43.80 | 43.10 | 43.25 | 369,325 | +0.20(+0.46%) |
Jan 19, 2017 | 43.40 | 43.85 | 43.00 | 43.05 | 509,049 | +0.00(+0.00%) |
Jan 18, 2017 | 43.15 | 43.15 | 42.35 | 43.05 | 455,382 | +0.10(+0.23%) |
Jan 17, 2017 | 42.85 | 43.35 | 42.35 | 42.95 | 529,476 | -0.05(-0.12%) |
Jan 13, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.10(+0.23%) | |
Jan 12, 2017 | 43.80 | 43.80 | 42.75 | 42.90 | 647,626 | -0.95(-2.17%) |
Jan 11, 2017 | 43.80 | 44.05 | 43.45 | 43.85 | 407,800 | +0.15(+0.34%) |
Jan 10, 2017 | 43.10 | 44.35 | 43.00 | 43.70 | 1,227,919 | +0.70(+1.63%) |
Jan 09, 2017 | 42.85 | 43.25 | 42.55 | 43.00 | 684,304 | +0.30(+0.70%) |
Jan 06, 2017 | 43.30 | 43.90 | 42.65 | 42.70 | 597,984 | -0.50(-1.16%) |
Jan 05, 2017 | 42.45 | 43.30 | 41.90 | 43.20 | 547,181 | +0.75(+1.77%) |
Jan 04, 2017 | 42.05 | 43.00 | 42.05 | 42.45 | 575,672 | +0.45(+1.07%) |
Jan 03, 2017 | 41.15 | 42.00 | 41.10 | 42.00 | 279,407 | +1.10(+2.69%) |
Dec 30, 2016 | 40.90 | 40.90 | 40.90 | 0 | +0.10(+0.25%) | |
Dec 29, 2016 | 40.45 | 41.05 | 40.20 | 40.80 | 281,470 | +0.15(+0.37%) |
Dec 28, 2016 | 41.20 | 41.25 | 40.60 | 40.65 | 293,329 | -0.60(-1.45%) |
Dec 27, 2016 | 41.05 | 41.90 | 41.05 | 41.25 | 225,315 | -0.05(-0.12%) |
Dec 23, 2016 | 41.30 | 41.30 | 41.30 | 0 | +0.35(+0.85%) | |
Dec 22, 2016 | 41.00 | 41.40 | 40.80 | 40.95 | 408,852 | +0.00(+0.00%) |
Dec 21, 2016 | 41.05 | 41.30 | 40.65 | 40.95 | 325,958 | -0.20(-0.49%) |
Dec 20, 2016 | 41.00 | 41.60 | 40.65 | 41.15 | 349,064 | +0.15(+0.37%) |
Dec 19, 2016 | 40.65 | 41.20 | 40.00 | 41.00 | 265,843 | +0.30(+0.74%) |
Dec 16, 2016 | 40.85 | 41.20 | 40.70 | 40.70 | 373,172 | -0.15(-0.37%) |
Dec 15, 2016 | 40.95 | 41.10 | 40.55 | 40.85 | 403,035 | +0.00(+0.00%) |
Dec 14, 2016 | 40.95 | 41.35 | 40.55 | 40.85 | 305,683 | -0.15(-0.37%) |
Dec 13, 2016 | 40.90 | 41.35 | 40.55 | 41.00 | 418,196 | +0.10(+0.24%) |
Dec 12, 2016 | 40.50 | 41.10 | 40.20 | 40.90 | 517,419 | +0.15(+0.37%) |
Dec 09, 2016 | 40.70 | 41.00 | 40.30 | 40.75 | 656,633 | +0.25(+0.62%) |
Dec 08, 2016 | 40.00 | 40.55 | 39.70 | 40.50 | 628,278 | +0.60(+1.50%) |
Dec 07, 2016 | 40.10 | 40.50 | 39.85 | 39.90 | 558,626 | -0.45(-1.12%) |
Dec 06, 2016 | 40.30 | 41.01 | 40.20 | 40.35 | 351,459 | -0.35(-0.86%) |
Dec 05, 2016 | 39.55 | 40.75 | 39.25 | 40.70 | 562,983 | +1.55(+3.96%) |
Dec 02, 2016 | 39.60 | 40.30 | 38.75 | 39.15 | 693,153 | -0.60(-1.51%) |