Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.65 | 49.10 | 48.10 | 48.35 | 144,289 | -0.55(-1.12%) |
Feb 27, 2017 | 48.20 | 49.15 | 48.10 | 48.90 | 135,741 | +0.60(+1.24%) |
Feb 24, 2017 | 47.55 | 48.50 | 47.08 | 48.30 | 147,669 | +0.05(+0.10%) |
Feb 23, 2017 | 49.15 | 49.15 | 47.40 | 48.25 | 174,230 | -0.70(-1.43%) |
Feb 22, 2017 | 49.25 | 49.55 | 48.65 | 48.95 | 213,607 | -0.45(-0.91%) |
Feb 21, 2017 | 48.85 | 49.55 | 48.80 | 49.40 | 178,455 | +0.80(+1.65%) |
Feb 17, 2017 | 48.60 | 48.60 | 48.60 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 48.20 | 48.65 | 47.85 | 48.55 | 155,003 | +0.40(+0.83%) |
Feb 15, 2017 | 47.45 | 48.45 | 47.45 | 48.15 | 142,190 | +0.55(+1.16%) |
Feb 14, 2017 | 48.50 | 48.60 | 47.60 | 47.60 | 147,804 | -1.20(-2.46%) |
Feb 13, 2017 | 48.80 | 49.20 | 48.33 | 48.80 | 104,413 | +0.25(+0.51%) |
Feb 10, 2017 | 47.80 | 48.65 | 47.55 | 48.55 | 150,623 | +0.90(+1.89%) |
Feb 09, 2017 | 46.80 | 47.80 | 46.05 | 47.65 | 285,308 | +1.05(+2.25%) |
Feb 08, 2017 | 46.20 | 46.80 | 45.45 | 46.60 | 210,607 | +0.25(+0.54%) |
Feb 07, 2017 | 47.10 | 47.55 | 45.70 | 46.35 | 260,244 | -0.65(-1.38%) |
Feb 06, 2017 | 49.35 | 49.35 | 46.50 | 47.00 | 476,399 | -2.45(-4.95%) |
Feb 03, 2017 | 47.00 | 49.65 | 45.01 | 49.45 | 290,472 | +1.60(+3.34%) |
Feb 02, 2017 | 48.35 | 49.05 | 47.55 | 47.85 | 238,061 | -0.85(-1.75%) |
Feb 01, 2017 | 48.50 | 49.80 | 47.95 | 48.70 | 194,196 | +0.65(+1.35%) |
Jan 31, 2017 | 48.75 | 48.85 | 47.50 | 48.05 | 343,098 | -0.80(-1.64%) |
Jan 30, 2017 | 49.35 | 49.35 | 48.50 | 48.85 | 202,481 | -0.90(-1.81%) |
Jan 27, 2017 | 49.25 | 50.00 | 48.85 | 49.75 | 400,768 | +0.45(+0.91%) |
Jan 26, 2017 | 50.20 | 50.20 | 48.98 | 49.30 | 268,549 | -1.00(-1.99%) |
Jan 25, 2017 | 49.40 | 50.80 | 49.40 | 50.30 | 391,492 | +1.25(+2.55%) |
Jan 24, 2017 | 47.55 | 49.10 | 47.40 | 49.05 | 219,516 | +1.65(+3.48%) |
Jan 23, 2017 | 47.55 | 47.86 | 47.05 | 47.40 | 139,907 | -0.15(-0.32%) |
Jan 20, 2017 | 47.35 | 47.75 | 46.83 | 47.55 | 162,991 | +0.10(+0.21%) |
Jan 19, 2017 | 47.75 | 48.25 | 47.20 | 47.45 | 180,093 | -0.25(-0.52%) |
Jan 18, 2017 | 47.10 | 47.70 | 46.75 | 47.70 | 230,377 | +0.75(+1.60%) |
Jan 17, 2017 | 46.85 | 47.40 | 45.85 | 46.95 | 271,023 | -0.20(-0.42%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +1.05(+2.28%) | |
Jan 12, 2017 | 45.85 | 46.25 | 45.45 | 46.10 | 131,532 | +0.05(+0.11%) |
Jan 11, 2017 | 44.95 | 46.05 | 44.50 | 46.05 | 162,867 | +1.25(+2.79%) |
Jan 10, 2017 | 44.15 | 45.50 | 44.00 | 44.80 | 143,957 | +0.70(+1.59%) |
Jan 09, 2017 | 44.65 | 44.70 | 43.70 | 44.10 | 279,995 | -0.77(-1.73%) |
Jan 06, 2017 | 44.45 | 45.20 | 44.00 | 44.88 | 270,192 | +0.92(+2.10%) |
Jan 05, 2017 | 44.90 | 45.15 | 43.75 | 43.95 | 171,591 | -1.10(-2.44%) |
Jan 04, 2017 | 45.25 | 45.50 | 43.90 | 45.05 | 193,547 | +0.15(+0.33%) |
Jan 03, 2017 | 44.60 | 45.20 | 44.40 | 44.90 | 404,215 | +0.75(+1.70%) |
Dec 30, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.50(-1.12%) | |
Dec 29, 2016 | 44.65 | 45.10 | 44.40 | 44.65 | 81,389 | -0.05(-0.11%) |
Dec 28, 2016 | 45.45 | 45.45 | 44.30 | 44.70 | 132,835 | -0.75(-1.65%) |
Dec 27, 2016 | 44.85 | 45.90 | 44.75 | 45.45 | 107,090 | +0.45(+1.00%) |
Dec 23, 2016 | 45.00 | 45.00 | 45.00 | 0 | +0.10(+0.22%) | |
Dec 22, 2016 | 45.95 | 46.40 | 44.90 | 44.90 | 163,646 | -0.95(-2.07%) |
Dec 21, 2016 | 46.20 | 46.50 | 45.60 | 45.85 | 147,840 | -0.55(-1.19%) |
Dec 20, 2016 | 46.65 | 46.90 | 46.05 | 46.40 | 127,097 | +0.15(+0.32%) |
Dec 19, 2016 | 46.65 | 47.15 | 45.95 | 46.25 | 197,069 | -0.40(-0.86%) |
Dec 16, 2016 | 48.45 | 48.59 | 46.60 | 46.65 | 854,462 | -1.10(-2.30%) |
Dec 15, 2016 | 46.55 | 48.05 | 46.00 | 47.75 | 405,314 | +1.25(+2.69%) |
Dec 14, 2016 | 45.70 | 47.30 | 45.35 | 46.50 | 403,206 | +0.55(+1.20%) |
Dec 13, 2016 | 47.60 | 47.65 | 45.05 | 45.95 | 381,711 | -1.40(-2.96%) |
Dec 12, 2016 | 47.60 | 47.60 | 46.85 | 47.35 | 207,554 | -0.20(-0.42%) |
Dec 09, 2016 | 47.80 | 48.85 | 47.30 | 47.55 | 285,991 | -0.25(-0.52%) |
Dec 08, 2016 | 46.85 | 48.15 | 46.33 | 47.80 | 318,856 | +1.10(+2.36%) |
Dec 07, 2016 | 45.20 | 47.42 | 44.85 | 46.70 | 308,476 | +1.35(+2.98%) |
Dec 06, 2016 | 44.10 | 45.50 | 43.40 | 45.35 | 214,651 | +1.30(+2.95%) |
Dec 05, 2016 | 43.85 | 44.20 | 43.25 | 44.05 | 190,562 | +0.50(+1.15%) |
Dec 02, 2016 | 43.30 | 44.05 | 42.90 | 43.55 | 134,537 | +0.45(+1.04%) |