Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.06 | 48.25 | 47.84 | 47.84 | 85,665 | -0.48(-0.99%) |
Feb 27, 2017 | 48.16 | 48.42 | 48.05 | 48.32 | 99,550 | -0.33(-0.68%) |
Feb 24, 2017 | 48.65 | 48.84 | 48.57 | 48.65 | 419,035 | -0.39(-0.80%) |
Feb 23, 2017 | 48.50 | 49.12 | 48.49 | 49.04 | 66,945 | +1.15(+2.40%) |
Feb 22, 2017 | 48.24 | 48.40 | 47.74 | 47.89 | 236,372 | +0.18(+0.38%) |
Feb 21, 2017 | 47.61 | 47.72 | 46.73 | 47.71 | 117,807 | -0.12(-0.25%) |
Feb 17, 2017 | 47.83 | 47.83 | 47.83 | 0 | +1.24(+2.66%) | |
Feb 16, 2017 | 46.05 | 46.63 | 46.00 | 46.59 | 41,929 | +0.36(+0.78%) |
Feb 15, 2017 | 45.64 | 46.35 | 45.64 | 46.23 | 57,462 | -1.01(-2.14%) |
Feb 14, 2017 | 47.26 | 47.32 | 46.90 | 47.24 | 46,079 | -0.57(-1.19%) |
Feb 13, 2017 | 47.90 | 47.92 | 47.62 | 47.81 | 39,375 | +0.09(+0.19%) |
Feb 10, 2017 | 47.69 | 47.99 | 47.68 | 47.72 | 76,392 | -0.56(-1.16%) |
Feb 09, 2017 | 48.37 | 48.40 | 48.19 | 48.28 | 77,149 | -0.09(-0.20%) |
Feb 08, 2017 | 48.27 | 48.50 | 48.19 | 48.38 | 91,923 | +0.80(+1.69%) |
Feb 07, 2017 | 47.23 | 47.64 | 47.17 | 47.57 | 35,956 | +0.37(+0.79%) |
Feb 06, 2017 | 46.99 | 47.44 | 46.99 | 47.20 | 290,610 | -0.32(-0.67%) |
Feb 03, 2017 | 47.29 | 47.66 | 47.23 | 47.52 | 354,470 | +0.58(+1.22%) |
Feb 02, 2017 | 46.73 | 47.16 | 46.62 | 46.95 | 72,188 | -0.27(-0.56%) |
Feb 01, 2017 | 47.20 | 47.28 | 47.00 | 47.21 | 45,573 | +0.02(+0.04%) |
Jan 31, 2017 | 47.03 | 47.25 | 46.95 | 47.19 | 106,981 | +0.23(+0.49%) |
Jan 30, 2017 | 46.67 | 47.01 | 46.36 | 46.96 | 70,500 | -0.48(-1.00%) |
Jan 27, 2017 | 47.23 | 47.48 | 47.23 | 47.44 | 75,777 | +0.20(+0.41%) |
Jan 26, 2017 | 47.00 | 47.36 | 46.93 | 47.24 | 57,841 | +0.12(+0.25%) |
Jan 25, 2017 | 46.49 | 47.12 | 46.49 | 47.12 | 98,267 | +0.68(+1.46%) |
Jan 24, 2017 | 45.93 | 46.49 | 45.92 | 46.44 | 76,363 | +0.74(+1.62%) |
Jan 23, 2017 | 45.08 | 45.75 | 45.06 | 45.70 | 141,798 | +0.66(+1.47%) |
Jan 20, 2017 | 44.79 | 45.12 | 44.79 | 45.04 | 126,223 | +0.63(+1.42%) |
Jan 19, 2017 | 44.35 | 44.47 | 44.00 | 44.41 | 116,268 | +0.10(+0.23%) |
Jan 18, 2017 | 44.16 | 44.58 | 44.16 | 44.31 | 77,547 | +0.09(+0.20%) |
Jan 17, 2017 | 44.31 | 44.65 | 43.90 | 44.22 | 89,075 | -0.06(-0.14%) |
Jan 13, 2017 | 44.28 | 44.28 | 44.28 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 44.94 | 44.94 | 44.37 | 44.46 | 164,082 | -0.44(-0.97%) |
Jan 11, 2017 | 44.66 | 45.22 | 44.16 | 44.90 | 90,528 | +0.77(+1.73%) |
Jan 10, 2017 | 44.29 | 44.29 | 43.93 | 44.13 | 137,918 | -0.17(-0.38%) |
Jan 09, 2017 | 44.26 | 44.39 | 44.00 | 44.30 | 69,261 | +0.50(+1.14%) |
Jan 06, 2017 | 43.58 | 43.91 | 43.55 | 43.80 | 123,807 | -0.25(-0.57%) |
Jan 05, 2017 | 43.51 | 44.10 | 43.40 | 44.05 | 88,863 | +0.27(+0.63%) |
Jan 04, 2017 | 43.73 | 43.83 | 43.55 | 43.77 | 86,005 | +0.31(+0.71%) |
Jan 03, 2017 | 43.73 | 43.73 | 43.35 | 43.47 | 105,536 | -0.08(-0.20%) |
Dec 30, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.11(-0.25%) | |
Dec 29, 2016 | 43.58 | 43.72 | 43.49 | 43.66 | 79,670 | +0.35(+0.81%) |
Dec 28, 2016 | 43.62 | 43.62 | 43.23 | 43.31 | 71,800 | -0.53(-1.21%) |
Dec 27, 2016 | 43.27 | 44.02 | 43.27 | 43.84 | 85,598 | -0.10(-0.24%) |
Dec 23, 2016 | 43.95 | 43.95 | 43.95 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.93 | 43.93 | 43.58 | 43.60 | 95,317 | -0.41(-0.92%) |
Dec 21, 2016 | 44.05 | 44.23 | 43.88 | 44.01 | 137,483 | -0.27(-0.61%) |
Dec 20, 2016 | 44.09 | 44.34 | 44.08 | 44.28 | 366,715 | -0.43(-0.96%) |
Dec 19, 2016 | 44.53 | 44.89 | 44.53 | 44.71 | 408,518 | +0.50(+1.13%) |
Dec 16, 2016 | 43.96 | 44.35 | 43.90 | 44.21 | 929,629 | -0.27(-0.61%) |
Dec 15, 2016 | 44.40 | 44.55 | 44.00 | 44.48 | 363,814 | -0.27(-0.60%) |
Dec 14, 2016 | 44.76 | 45.04 | 44.65 | 44.75 | 973,620 | -0.25(-0.56%) |
Dec 13, 2016 | 44.83 | 45.15 | 44.74 | 45.00 | 343,416 | +0.94(+2.13%) |
Dec 12, 2016 | 43.62 | 44.20 | 43.60 | 44.06 | 931,014 | -0.09(-0.19%) |
Dec 09, 2016 | 44.09 | 44.15 | 43.73 | 44.15 | 421,397 | +1.05(+2.45%) |
Dec 08, 2016 | 42.85 | 43.24 | 42.84 | 43.09 | 1,012,280 | +0.03(+0.06%) |
Dec 07, 2016 | 42.99 | 43.16 | 42.71 | 43.06 | 79,263 | -0.19(-0.43%) |
Dec 06, 2016 | 43.16 | 43.27 | 42.91 | 43.25 | 1,001,045 | +0.18(+0.42%) |
Dec 05, 2016 | 42.90 | 43.14 | 42.70 | 43.07 | 106,456 | -0.04(-0.09%) |
Dec 02, 2016 | 42.91 | 43.23 | 42.85 | 43.11 | 175,807 | +1.14(+2.73%) |