Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,153 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,440 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,878 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,608 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.07 | 52.95 | 426,728 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,777 | -0.27(-0.51%) |
Feb 17, 2017 | 52.78 | 52.78 | 52.78 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,914 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,851 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,705 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,109 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,636 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,374 | +5.99(+13.39%) |
Feb 08, 2017 | 44.82 | 44.83 | 43.76 | 44.76 | 1,708,026 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,594 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,382 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,492 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,333 | +0.39(+0.89%) |
Feb 01, 2017 | 45.64 | 45.76 | 42.05 | 43.44 | 2,580,355 | -2.28(-5.00%) |
Jan 31, 2017 | 46.48 | 46.48 | 45.03 | 45.72 | 1,368,976 | -0.81(-1.74%) |
Jan 30, 2017 | 48.06 | 48.06 | 45.49 | 46.54 | 1,045,412 | -2.13(-4.37%) |
Jan 27, 2017 | 48.34 | 48.68 | 47.53 | 48.66 | 643,231 | +0.58(+1.21%) |
Jan 26, 2017 | 49.63 | 49.72 | 47.92 | 48.08 | 583,438 | -1.37(-2.78%) |
Jan 25, 2017 | 50.24 | 50.40 | 49.22 | 49.45 | 379,552 | -0.31(-0.62%) |
Jan 24, 2017 | 49.52 | 50.24 | 49.29 | 49.76 | 568,078 | +0.43(+0.86%) |
Jan 23, 2017 | 48.40 | 49.51 | 48.26 | 49.33 | 801,750 | +0.69(+1.42%) |
Jan 20, 2017 | 47.36 | 48.66 | 47.30 | 48.64 | 477,411 | +1.30(+2.74%) |
Jan 19, 2017 | 47.82 | 47.86 | 46.92 | 47.35 | 381,473 | -0.19(-0.40%) |
Jan 18, 2017 | 47.71 | 48.24 | 47.27 | 47.53 | 374,769 | +0.17(+0.35%) |
Jan 17, 2017 | 47.94 | 47.94 | 46.87 | 47.37 | 498,398 | -0.81(-1.68%) |
Jan 13, 2017 | 48.18 | 48.18 | 48.18 | 0 | +0.62(+1.31%) | |
Jan 12, 2017 | 48.23 | 48.23 | 46.82 | 47.55 | 444,085 | -0.69(-1.43%) |
Jan 11, 2017 | 47.80 | 48.41 | 47.54 | 48.25 | 465,833 | +0.57(+1.20%) |
Jan 10, 2017 | 47.64 | 48.15 | 47.21 | 47.67 | 688,291 | -0.19(-0.39%) |
Jan 09, 2017 | 47.17 | 48.41 | 47.13 | 47.86 | 586,857 | +0.90(+1.92%) |
Jan 06, 2017 | 46.58 | 47.05 | 46.36 | 46.96 | 255,740 | +0.48(+1.04%) |
Jan 05, 2017 | 46.78 | 46.87 | 46.07 | 46.48 | 465,934 | -0.34(-0.72%) |
Jan 04, 2017 | 46.17 | 47.06 | 45.96 | 46.81 | 780,609 | +0.86(+1.87%) |
Jan 03, 2017 | 45.69 | 46.33 | 45.11 | 45.95 | 705,690 | +0.97(+2.15%) |
Dec 30, 2016 | 44.98 | 44.98 | 44.98 | 0 | -0.63(-1.39%) | |
Dec 29, 2016 | 45.81 | 45.99 | 45.09 | 45.62 | 584,325 | +0.02(+0.04%) |
Dec 28, 2016 | 46.49 | 46.49 | 45.05 | 45.60 | 1,044,234 | -0.78(-1.68%) |
Dec 27, 2016 | 45.24 | 46.54 | 45.03 | 46.38 | 655,600 | +1.19(+2.63%) |
Dec 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +1.11(+2.51%) | |
Dec 22, 2016 | 45.06 | 45.10 | 43.54 | 44.08 | 439,103 | -1.15(-2.54%) |
Dec 21, 2016 | 45.89 | 45.98 | 44.88 | 45.23 | 507,803 | -0.55(-1.21%) |
Dec 20, 2016 | 45.99 | 46.07 | 45.61 | 45.78 | 412,763 | -0.14(-0.30%) |
Dec 19, 2016 | 45.69 | 46.09 | 45.26 | 45.92 | 561,756 | +0.51(+1.13%) |
Dec 16, 2016 | 44.72 | 45.72 | 44.51 | 45.41 | 1,124,406 | +1.22(+2.75%) |
Dec 15, 2016 | 44.85 | 45.09 | 43.82 | 44.19 | 936,538 | -0.66(-1.48%) |
Dec 14, 2016 | 44.89 | 45.49 | 44.50 | 44.85 | 502,233 | -0.14(-0.31%) |
Dec 13, 2016 | 45.69 | 46.20 | 44.73 | 44.99 | 727,128 | -0.52(-1.15%) |
Dec 12, 2016 | 46.44 | 46.80 | 45.17 | 45.52 | 563,777 | -0.88(-1.90%) |
Dec 09, 2016 | 46.47 | 47.04 | 46.23 | 46.40 | 723,646 | +0.08(+0.17%) |
Dec 08, 2016 | 46.25 | 47.07 | 45.91 | 46.32 | 785,962 | +0.13(+0.28%) |
Dec 07, 2016 | 45.47 | 46.52 | 44.56 | 46.19 | 971,625 | +0.76(+1.68%) |
Dec 06, 2016 | 44.00 | 45.66 | 43.40 | 45.43 | 840,977 | +1.52(+3.47%) |
Dec 05, 2016 | 43.05 | 44.21 | 42.89 | 43.91 | 1,147,472 | +0.85(+1.98%) |
Dec 02, 2016 | 42.02 | 43.18 | 41.60 | 43.05 | 730,966 | +0.92(+2.18%) |