Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.72 | 50.49 | 48.99 | 49.50 | 403,488 | -0.41(-0.82%) |
Feb 27, 2017 | 47.06 | 50.02 | 46.94 | 49.91 | 629,275 | +2.66(+5.62%) |
Feb 24, 2017 | 46.16 | 47.29 | 46.16 | 47.25 | 314,230 | +0.14(+0.30%) |
Feb 23, 2017 | 47.46 | 47.56 | 46.04 | 47.11 | 520,211 | -0.25(-0.53%) |
Feb 22, 2017 | 48.21 | 48.29 | 47.29 | 47.36 | 472,856 | -0.79(-1.64%) |
Feb 21, 2017 | 48.86 | 49.05 | 47.91 | 48.15 | 616,446 | -0.57(-1.17%) |
Feb 17, 2017 | 48.72 | 48.72 | 48.72 | 0 | +0.49(+1.01%) | |
Feb 16, 2017 | 48.99 | 49.57 | 47.29 | 48.23 | 672,884 | -0.71(-1.45%) |
Feb 15, 2017 | 47.15 | 49.03 | 47.00 | 48.94 | 400,067 | +1.72(+3.64%) |
Feb 14, 2017 | 46.18 | 47.32 | 45.86 | 47.22 | 605,340 | +1.04(+2.25%) |
Feb 13, 2017 | 46.03 | 46.36 | 45.65 | 46.18 | 482,071 | +0.68(+1.49%) |
Feb 10, 2017 | 45.63 | 46.02 | 45.29 | 45.50 | 513,691 | -0.08(-0.18%) |
Feb 09, 2017 | 44.65 | 45.81 | 44.54 | 45.58 | 710,938 | +0.89(+1.99%) |
Feb 08, 2017 | 44.13 | 44.89 | 43.62 | 44.69 | 333,465 | -0.16(-0.36%) |
Feb 07, 2017 | 45.42 | 45.56 | 44.43 | 44.85 | 392,312 | -0.43(-0.95%) |
Feb 06, 2017 | 45.06 | 45.29 | 44.46 | 45.28 | 219,328 | +0.21(+0.47%) |
Feb 03, 2017 | 44.54 | 45.15 | 43.91 | 45.07 | 470,561 | +0.91(+2.06%) |
Feb 02, 2017 | 43.81 | 44.49 | 43.38 | 44.16 | 351,376 | -0.12(-0.27%) |
Feb 01, 2017 | 43.77 | 44.42 | 43.32 | 44.28 | 641,331 | +0.68(+1.56%) |
Jan 31, 2017 | 40.66 | 43.66 | 40.38 | 43.60 | 768,426 | +2.37(+5.74%) |
Jan 30, 2017 | 41.91 | 42.21 | 40.71 | 41.24 | 209,122 | -1.18(-2.78%) |
Jan 27, 2017 | 41.59 | 42.44 | 41.59 | 42.42 | 199,839 | +0.86(+2.07%) |
Jan 26, 2017 | 42.26 | 42.72 | 41.51 | 41.56 | 212,920 | -0.40(-0.95%) |
Jan 25, 2017 | 41.59 | 42.16 | 41.33 | 41.96 | 229,730 | +0.84(+2.04%) |
Jan 24, 2017 | 41.38 | 41.64 | 40.18 | 41.12 | 410,677 | -0.26(-0.63%) |
Jan 23, 2017 | 42.05 | 42.48 | 41.11 | 41.38 | 275,783 | -0.79(-1.87%) |
Jan 20, 2017 | 42.46 | 43.11 | 41.96 | 42.17 | 242,594 | -0.34(-0.80%) |
Jan 19, 2017 | 43.24 | 43.27 | 42.16 | 42.51 | 298,311 | -0.76(-1.75%) |
Jan 18, 2017 | 42.71 | 43.35 | 42.59 | 43.27 | 274,734 | +0.77(+1.81%) |
Jan 17, 2017 | 43.50 | 43.50 | 42.27 | 42.50 | 726,496 | -1.76(-3.97%) |
Jan 13, 2017 | 44.25 | 44.25 | 44.25 | 0 | +0.34(+0.77%) | |
Jan 12, 2017 | 42.97 | 44.35 | 42.61 | 43.91 | 756,914 | +0.34(+0.78%) |
Jan 11, 2017 | 46.31 | 46.45 | 42.75 | 43.57 | 1,260,566 | -2.84(-6.11%) |
Jan 10, 2017 | 46.06 | 46.59 | 45.12 | 46.41 | 582,714 | +0.77(+1.69%) |
Jan 09, 2017 | 45.04 | 45.91 | 44.36 | 45.64 | 705,526 | +1.23(+2.77%) |
Jan 06, 2017 | 43.96 | 44.78 | 43.88 | 44.41 | 636,175 | +0.63(+1.44%) |
Jan 05, 2017 | 43.87 | 44.13 | 43.00 | 43.78 | 615,480 | +0.29(+0.67%) |
Jan 04, 2017 | 41.41 | 43.90 | 41.41 | 43.49 | 1,248,655 | +2.14(+5.17%) |
Jan 03, 2017 | 40.41 | 41.46 | 40.31 | 41.36 | 466,555 | +1.49(+3.73%) |
Dec 30, 2016 | 39.87 | 39.87 | 39.87 | 0 | -0.55(-1.36%) | |
Dec 29, 2016 | 40.56 | 41.07 | 40.04 | 40.42 | 277,575 | -0.23(-0.57%) |
Dec 28, 2016 | 41.71 | 41.78 | 40.55 | 40.65 | 334,312 | -1.06(-2.54%) |
Dec 27, 2016 | 42.24 | 43.20 | 41.66 | 41.71 | 485,179 | -0.29(-0.69%) |
Dec 23, 2016 | 42.00 | 42.00 | 42.00 | 0 | +1.74(+4.32%) | |
Dec 22, 2016 | 40.54 | 40.80 | 39.93 | 40.26 | 293,400 | -0.29(-0.71%) |
Dec 21, 2016 | 41.62 | 41.75 | 40.44 | 40.55 | 247,484 | -0.99(-2.38%) |
Dec 20, 2016 | 41.15 | 41.80 | 41.14 | 41.54 | 312,542 | +0.59(+1.44%) |
Dec 19, 2016 | 41.99 | 42.78 | 40.82 | 40.95 | 564,805 | -1.16(-2.75%) |
Dec 16, 2016 | 41.99 | 43.05 | 41.78 | 42.11 | 467,863 | +0.18(+0.43%) |
Dec 15, 2016 | 41.33 | 42.06 | 40.99 | 41.93 | 745,773 | +0.81(+1.97%) |
Dec 14, 2016 | 40.96 | 41.72 | 40.58 | 41.12 | 540,253 | +0.08(+0.19%) |
Dec 13, 2016 | 40.96 | 41.84 | 40.85 | 41.04 | 541,231 | +0.45(+1.11%) |
Dec 12, 2016 | 40.50 | 40.99 | 40.03 | 40.59 | 482,748 | -0.56(-1.36%) |
Dec 09, 2016 | 41.73 | 42.97 | 40.88 | 41.15 | 954,574 | +0.27(+0.66%) |
Dec 08, 2016 | 39.89 | 40.99 | 38.84 | 40.88 | 743,622 | +0.58(+1.44%) |
Dec 07, 2016 | 40.86 | 41.49 | 38.78 | 40.30 | 1,583,870 | -2.40(-5.62%) |
Dec 06, 2016 | 42.23 | 42.86 | 41.57 | 42.70 | 238,774 | +0.71(+1.69%) |
Dec 05, 2016 | 42.17 | 43.04 | 41.56 | 41.99 | 405,755 | +0.45(+1.08%) |
Dec 02, 2016 | 41.12 | 42.29 | 40.68 | 41.54 | 376,979 | +0.32(+0.78%) |