Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.50 | 49.50 | 46.91 | 46.98 | 935,894 | -2.53(-5.11%) |
Feb 27, 2017 | 47.61 | 49.67 | 47.30 | 49.51 | 1,146,438 | +1.51(+3.15%) |
Feb 24, 2017 | 46.97 | 48.04 | 45.86 | 48.00 | 1,040,668 | +1.00(+2.13%) |
Feb 23, 2017 | 44.87 | 47.20 | 44.87 | 47.00 | 932,166 | +2.25(+5.03%) |
Feb 22, 2017 | 44.00 | 46.08 | 43.13 | 44.75 | 2,219,931 | -1.20(-2.61%) |
Feb 21, 2017 | 44.98 | 46.10 | 44.54 | 45.95 | 1,161,300 | +0.97(+2.16%) |
Feb 17, 2017 | 44.98 | 44.98 | 44.98 | 0 | -1.52(-3.27%) | |
Feb 16, 2017 | 46.28 | 46.56 | 45.59 | 46.50 | 271,273 | +0.30(+0.65%) |
Feb 15, 2017 | 46.50 | 46.69 | 45.47 | 46.20 | 265,590 | -0.03(-0.06%) |
Feb 14, 2017 | 45.75 | 46.85 | 45.70 | 46.23 | 657,913 | +0.37(+0.81%) |
Feb 13, 2017 | 45.60 | 46.08 | 45.47 | 45.86 | 439,586 | +0.40(+0.88%) |
Feb 10, 2017 | 45.00 | 45.60 | 45.00 | 45.46 | 287,677 | +0.03(+0.07%) |
Feb 09, 2017 | 44.58 | 45.48 | 44.34 | 45.43 | 673,135 | +0.25(+0.55%) |
Feb 08, 2017 | 44.90 | 45.34 | 44.23 | 45.18 | 446,390 | +0.28(+0.62%) |
Feb 07, 2017 | 44.85 | 45.08 | 44.06 | 44.90 | 617,427 | -0.02(-0.04%) |
Feb 06, 2017 | 45.59 | 46.00 | 44.60 | 44.92 | 416,164 | -0.75(-1.64%) |
Feb 03, 2017 | 46.00 | 46.25 | 45.10 | 45.67 | 307,755 | -0.11(-0.24%) |
Feb 02, 2017 | 46.01 | 46.01 | 45.07 | 45.78 | 415,070 | -0.18(-0.39%) |
Feb 01, 2017 | 45.56 | 46.06 | 44.83 | 45.96 | 720,544 | +0.89(+1.97%) |
Jan 31, 2017 | 44.00 | 45.45 | 43.91 | 45.07 | 763,427 | +0.84(+1.90%) |
Jan 30, 2017 | 44.15 | 44.56 | 43.51 | 44.23 | 359,705 | -0.29(-0.65%) |
Jan 27, 2017 | 45.76 | 45.91 | 43.72 | 44.52 | 417,492 | -1.20(-2.62%) |
Jan 26, 2017 | 45.78 | 46.19 | 45.36 | 45.72 | 582,467 | +0.12(+0.26%) |
Jan 25, 2017 | 44.31 | 45.82 | 44.01 | 45.60 | 637,276 | +1.69(+3.85%) |
Jan 24, 2017 | 43.91 | 44.39 | 43.56 | 43.91 | 273,591 | +0.09(+0.21%) |
Jan 23, 2017 | 44.00 | 44.08 | 43.23 | 43.82 | 293,117 | -0.32(-0.72%) |
Jan 20, 2017 | 44.45 | 44.83 | 43.77 | 44.14 | 300,765 | +0.02(+0.05%) |
Jan 19, 2017 | 43.89 | 44.61 | 43.87 | 44.12 | 588,243 | +0.06(+0.14%) |
Jan 18, 2017 | 44.02 | 44.74 | 43.39 | 44.06 | 396,342 | +0.03(+0.07%) |
Jan 17, 2017 | 45.75 | 45.99 | 43.26 | 44.03 | 870,634 | -1.75(-3.82%) |
Jan 13, 2017 | 45.78 | 45.78 | 45.78 | 0 | +1.45(+3.27%) | |
Jan 12, 2017 | 44.50 | 44.80 | 43.59 | 44.33 | 804,712 | -0.33(-0.74%) |
Jan 11, 2017 | 44.11 | 45.00 | 43.70 | 44.66 | 787,906 | +0.89(+2.03%) |
Jan 10, 2017 | 43.05 | 44.07 | 42.95 | 43.77 | 634,727 | +0.78(+1.81%) |
Jan 09, 2017 | 42.85 | 43.10 | 42.15 | 42.99 | 485,710 | +0.07(+0.16%) |
Jan 06, 2017 | 42.48 | 42.98 | 41.70 | 42.92 | 562,738 | +0.71(+1.68%) |
Jan 05, 2017 | 41.80 | 42.39 | 41.42 | 42.21 | 205,388 | +0.29(+0.69%) |
Jan 04, 2017 | 41.47 | 42.35 | 41.28 | 41.92 | 369,339 | +0.05(+0.12%) |
Jan 03, 2017 | 41.20 | 42.34 | 41.20 | 41.87 | 577,081 | +0.79(+1.92%) |
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.05(+0.12%) | |
Dec 29, 2016 | 41.33 | 41.87 | 40.62 | 41.03 | 254,300 | -0.16(-0.39%) |
Dec 28, 2016 | 41.60 | 41.91 | 40.73 | 41.19 | 215,425 | -0.31(-0.75%) |
Dec 27, 2016 | 41.25 | 41.69 | 41.19 | 41.50 | 207,803 | +0.37(+0.90%) |
Dec 23, 2016 | 41.13 | 41.13 | 41.13 | 0 | -0.06(-0.15%) | |
Dec 22, 2016 | 41.33 | 41.48 | 41.00 | 41.19 | 442,975 | +0.13(+0.32%) |
Dec 21, 2016 | 40.61 | 41.29 | 40.50 | 41.06 | 333,054 | +0.68(+1.68%) |
Dec 20, 2016 | 41.57 | 41.94 | 40.35 | 40.38 | 348,484 | -0.97(-2.35%) |
Dec 19, 2016 | 41.08 | 41.43 | 40.75 | 41.35 | 396,771 | +0.67(+1.65%) |
Dec 16, 2016 | 39.50 | 41.09 | 39.33 | 40.68 | 496,185 | +1.19(+3.01%) |
Dec 15, 2016 | 40.30 | 40.41 | 39.25 | 39.49 | 727,171 | -0.76(-1.89%) |
Dec 14, 2016 | 42.00 | 42.17 | 40.22 | 40.25 | 437,018 | -1.75(-4.17%) |
Dec 13, 2016 | 41.50 | 42.28 | 41.00 | 42.00 | 336,302 | +0.92(+2.24%) |
Dec 12, 2016 | 41.01 | 42.14 | 38.83 | 41.08 | 382,482 | -0.24(-0.58%) |
Dec 09, 2016 | 41.85 | 42.99 | 41.10 | 41.32 | 402,425 | -0.52(-1.24%) |
Dec 08, 2016 | 42.49 | 43.10 | 41.68 | 41.84 | 435,098 | -0.15(-0.36%) |
Dec 07, 2016 | 40.89 | 42.72 | 40.54 | 41.99 | 587,415 | +1.40(+3.45%) |
Dec 06, 2016 | 39.25 | 41.24 | 39.09 | 40.59 | 516,101 | +1.26(+3.20%) |
Dec 05, 2016 | 38.71 | 40.45 | 38.71 | 39.33 | 554,300 | +0.65(+1.68%) |
Dec 02, 2016 | 39.30 | 39.74 | 37.74 | 38.68 | 1,006,022 | -0.59(-1.50%) |