Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.65 | 45.65 | 39.27 | 41.02 | 395,479 | -5.61(-12.04%) |
Feb 27, 2017 | 45.83 | 46.73 | 45.54 | 46.63 | 91,305 | +0.52(+1.13%) |
Feb 24, 2017 | 45.11 | 46.15 | 45.11 | 46.11 | 51,845 | +0.37(+0.80%) |
Feb 23, 2017 | 45.96 | 45.98 | 45.43 | 45.75 | 36,327 | -0.26(-0.56%) |
Feb 22, 2017 | 45.87 | 46.25 | 45.46 | 46.00 | 50,351 | -0.28(-0.61%) |
Feb 21, 2017 | 46.26 | 46.85 | 45.80 | 46.29 | 61,876 | -0.21(-0.45%) |
Feb 17, 2017 | 46.50 | 46.50 | 46.50 | 0 | -0.31(-0.66%) | |
Feb 16, 2017 | 46.30 | 46.89 | 46.01 | 46.81 | 68,194 | +0.25(+0.53%) |
Feb 15, 2017 | 46.78 | 46.92 | 45.86 | 46.56 | 42,489 | -0.41(-0.88%) |
Feb 14, 2017 | 46.24 | 46.98 | 46.00 | 46.97 | 56,969 | +0.46(+0.98%) |
Feb 13, 2017 | 46.58 | 47.12 | 46.19 | 46.51 | 66,495 | +0.19(+0.41%) |
Feb 10, 2017 | 45.79 | 46.56 | 45.57 | 46.32 | 65,865 | +0.07(+0.16%) |
Feb 09, 2017 | 45.07 | 46.32 | 44.82 | 46.25 | 75,868 | +1.19(+2.63%) |
Feb 08, 2017 | 44.70 | 45.14 | 44.05 | 45.06 | 75,024 | -0.01(-0.02%) |
Feb 07, 2017 | 46.31 | 46.49 | 44.92 | 45.07 | 59,537 | -1.14(-2.47%) |
Feb 06, 2017 | 46.22 | 46.46 | 45.66 | 46.21 | 64,543 | -0.04(-0.08%) |
Feb 03, 2017 | 45.62 | 46.26 | 45.55 | 46.25 | 53,487 | +1.27(+2.82%) |
Feb 02, 2017 | 44.71 | 45.46 | 44.46 | 44.98 | 47,701 | +0.14(+0.31%) |
Feb 01, 2017 | 45.18 | 45.96 | 44.75 | 44.84 | 63,496 | +0.06(+0.14%) |
Jan 31, 2017 | 44.64 | 45.14 | 44.15 | 44.78 | 126,499 | -0.02(-0.04%) |
Jan 30, 2017 | 44.79 | 45.16 | 44.48 | 44.80 | 72,647 | -0.45(-0.99%) |
Jan 27, 2017 | 45.82 | 45.82 | 45.13 | 45.24 | 53,897 | -0.37(-0.80%) |
Jan 26, 2017 | 46.22 | 46.30 | 45.33 | 45.61 | 54,195 | -0.56(-1.21%) |
Jan 25, 2017 | 46.58 | 46.93 | 46.02 | 46.17 | 58,746 | -0.14(-0.30%) |
Jan 24, 2017 | 46.09 | 46.50 | 45.11 | 46.30 | 65,211 | +0.61(+1.34%) |
Jan 23, 2017 | 45.66 | 45.78 | 45.09 | 45.69 | 55,664 | -0.04(-0.08%) |
Jan 20, 2017 | 45.35 | 46.30 | 45.35 | 45.73 | 78,751 | +0.32(+0.70%) |
Jan 19, 2017 | 45.74 | 45.74 | 45.00 | 45.41 | 45,524 | -0.20(-0.44%) |
Jan 18, 2017 | 45.69 | 46.08 | 45.24 | 45.61 | 56,693 | +0.16(+0.34%) |
Jan 17, 2017 | 46.42 | 46.42 | 45.14 | 45.45 | 92,017 | -1.26(-2.70%) |
Jan 13, 2017 | 46.71 | 46.71 | 46.71 | 0 | +0.76(+1.65%) | |
Jan 12, 2017 | 46.35 | 47.36 | 45.33 | 45.96 | 66,108 | -0.87(-1.85%) |
Jan 11, 2017 | 46.68 | 47.11 | 45.39 | 46.82 | 78,578 | +0.24(+0.51%) |
Jan 10, 2017 | 45.76 | 46.84 | 45.51 | 46.59 | 151,492 | +1.21(+2.68%) |
Jan 09, 2017 | 45.72 | 45.87 | 45.04 | 45.37 | 117,330 | -0.43(-0.94%) |
Jan 06, 2017 | 46.34 | 46.50 | 45.72 | 45.80 | 83,492 | -0.21(-0.46%) |
Jan 05, 2017 | 46.82 | 47.19 | 45.62 | 46.01 | 91,839 | -1.21(-2.57%) |
Jan 04, 2017 | 47.45 | 47.71 | 47.16 | 47.23 | 146,472 | +0.16(+0.35%) |
Jan 03, 2017 | 46.64 | 47.52 | 46.05 | 47.06 | 169,425 | +0.71(+1.54%) |
Dec 30, 2016 | 46.35 | 46.35 | 46.35 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 46.47 | 46.67 | 45.71 | 46.50 | 70,943 | +0.10(+0.22%) |
Dec 28, 2016 | 47.22 | 47.24 | 46.13 | 46.40 | 43,817 | -0.62(-1.32%) |
Dec 27, 2016 | 47.03 | 47.31 | 46.74 | 47.03 | 79,510 | -0.01(-0.02%) |
Dec 23, 2016 | 47.03 | 47.03 | 47.03 | 0 | -0.05(-0.12%) | |
Dec 22, 2016 | 47.47 | 47.72 | 46.76 | 47.09 | 40,657 | -0.38(-0.81%) |
Dec 21, 2016 | 48.40 | 48.40 | 47.37 | 47.47 | 106,966 | -0.82(-1.70%) |
Dec 20, 2016 | 47.45 | 48.39 | 47.29 | 48.29 | 92,837 | +1.27(+2.70%) |
Dec 19, 2016 | 45.87 | 47.18 | 45.38 | 47.03 | 115,025 | +1.02(+2.22%) |
Dec 16, 2016 | 45.93 | 46.73 | 45.83 | 46.00 | 284,829 | -0.25(-0.53%) |
Dec 15, 2016 | 46.11 | 47.24 | 46.00 | 46.25 | 107,421 | +0.38(+0.84%) |
Dec 14, 2016 | 45.94 | 46.56 | 45.66 | 45.87 | 104,755 | -0.69(-1.49%) |
Dec 13, 2016 | 48.07 | 48.13 | 46.37 | 46.56 | 124,545 | -1.14(-2.39%) |
Dec 12, 2016 | 48.78 | 49.21 | 47.56 | 47.70 | 62,200 | -1.59(-3.22%) |
Dec 09, 2016 | 49.77 | 49.87 | 49.04 | 49.29 | 90,248 | -0.94(-1.87%) |
Dec 08, 2016 | 48.99 | 50.24 | 48.21 | 50.23 | 97,102 | +1.59(+3.27%) |
Dec 07, 2016 | 47.24 | 48.76 | 47.08 | 48.64 | 66,455 | +1.33(+2.82%) |
Dec 06, 2016 | 46.90 | 47.35 | 46.21 | 47.31 | 111,304 | +0.40(+0.86%) |
Dec 05, 2016 | 46.34 | 46.93 | 46.21 | 46.91 | 114,044 | +0.98(+2.13%) |
Dec 02, 2016 | 46.39 | 46.73 | 45.88 | 45.93 | 82,620 | -0.72(-1.55%) |