Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.75 | 45.19 | 44.01 | 44.08 | 525,079 | -0.91(-2.02%) |
Feb 27, 2017 | 44.63 | 45.16 | 44.39 | 44.99 | 357,314 | +0.34(+0.76%) |
Feb 24, 2017 | 44.46 | 44.73 | 44.04 | 44.65 | 308,937 | +0.14(+0.31%) |
Feb 23, 2017 | 44.68 | 44.79 | 43.80 | 44.51 | 509,623 | -0.28(-0.63%) |
Feb 22, 2017 | 44.56 | 44.96 | 44.00 | 44.79 | 267,334 | +0.25(+0.56%) |
Feb 21, 2017 | 44.56 | 44.98 | 44.03 | 44.54 | 390,097 | -0.09(-0.20%) |
Feb 17, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.21(-0.47%) | |
Feb 16, 2017 | 44.50 | 45.00 | 44.31 | 44.84 | 429,028 | +0.29(+0.65%) |
Feb 15, 2017 | 44.07 | 44.82 | 44.00 | 44.55 | 586,673 | -0.05(-0.11%) |
Feb 14, 2017 | 44.07 | 45.25 | 43.63 | 44.60 | 779,230 | +0.32(+0.72%) |
Feb 13, 2017 | 45.27 | 45.72 | 43.99 | 44.28 | 948,083 | -1.21(-2.66%) |
Feb 10, 2017 | 48.98 | 50.45 | 45.17 | 45.49 | 2,817,980 | -5.40(-10.61%) |
Feb 09, 2017 | 50.73 | 51.09 | 50.41 | 50.89 | 608,978 | +0.39(+0.77%) |
Feb 08, 2017 | 50.43 | 51.26 | 50.22 | 50.50 | 593,542 | +0.02(+0.04%) |
Feb 07, 2017 | 51.49 | 51.69 | 50.02 | 50.48 | 919,948 | -0.71(-1.39%) |
Feb 06, 2017 | 55.06 | 55.06 | 50.72 | 51.19 | 1,207,230 | -4.49(-8.06%) |
Feb 03, 2017 | 54.79 | 55.71 | 54.44 | 55.68 | 280,276 | +1.14(+2.09%) |
Feb 02, 2017 | 53.55 | 55.13 | 53.28 | 54.54 | 359,107 | +0.73(+1.36%) |
Feb 01, 2017 | 54.64 | 55.27 | 53.53 | 53.81 | 529,742 | -0.77(-1.41%) |
Jan 31, 2017 | 54.59 | 55.37 | 53.91 | 54.58 | 467,236 | -0.13(-0.24%) |
Jan 30, 2017 | 54.46 | 54.80 | 53.81 | 54.71 | 267,978 | -0.12(-0.22%) |
Jan 27, 2017 | 54.90 | 55.02 | 54.37 | 54.83 | 213,531 | -0.18(-0.33%) |
Jan 26, 2017 | 55.23 | 55.53 | 54.61 | 55.01 | 325,241 | -0.37(-0.67%) |
Jan 25, 2017 | 54.85 | 55.70 | 54.67 | 55.38 | 352,199 | +0.97(+1.78%) |
Jan 24, 2017 | 54.08 | 54.85 | 54.08 | 54.41 | 435,579 | +0.57(+1.06%) |
Jan 23, 2017 | 54.79 | 55.40 | 53.82 | 53.84 | 354,520 | -1.07(-1.95%) |
Jan 20, 2017 | 55.29 | 55.65 | 54.73 | 54.91 | 284,145 | -0.48(-0.87%) |
Jan 19, 2017 | 55.32 | 55.61 | 54.92 | 55.39 | 185,352 | +0.01(+0.02%) |
Jan 18, 2017 | 54.67 | 55.46 | 54.29 | 55.38 | 236,351 | +0.82(+1.50%) |
Jan 17, 2017 | 55.09 | 55.21 | 54.49 | 54.56 | 236,864 | -0.54(-0.98%) |
Jan 13, 2017 | 55.10 | 55.10 | 55.10 | 0 | +0.76(+1.40%) | |
Jan 12, 2017 | 54.44 | 54.77 | 53.88 | 54.34 | 224,132 | -0.34(-0.62%) |
Jan 11, 2017 | 54.33 | 55.14 | 54.11 | 54.68 | 341,338 | +0.20(+0.37%) |
Jan 10, 2017 | 54.27 | 54.59 | 54.02 | 54.48 | 457,249 | +0.50(+0.93%) |
Jan 09, 2017 | 54.22 | 54.51 | 53.81 | 53.98 | 305,393 | -0.34(-0.63%) |
Jan 06, 2017 | 54.67 | 55.04 | 54.16 | 54.32 | 272,737 | -0.15(-0.28%) |
Jan 05, 2017 | 55.59 | 55.89 | 54.30 | 54.47 | 336,151 | -1.42(-2.54%) |
Jan 04, 2017 | 55.52 | 56.00 | 55.16 | 55.89 | 451,417 | +0.27(+0.49%) |
Jan 03, 2017 | 54.78 | 55.85 | 54.78 | 55.62 | 339,382 | +1.05(+1.92%) |
Dec 30, 2016 | 54.57 | 54.57 | 54.57 | 0 | -0.37(-0.67%) | |
Dec 29, 2016 | 55.13 | 55.73 | 54.60 | 54.94 | 299,887 | -0.14(-0.25%) |
Dec 28, 2016 | 55.67 | 55.85 | 54.85 | 55.08 | 308,001 | -0.59(-1.06%) |
Dec 27, 2016 | 55.15 | 55.70 | 54.86 | 55.67 | 239,032 | +0.70(+1.27%) |
Dec 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.90(+1.66%) | |
Dec 22, 2016 | 54.10 | 54.24 | 53.51 | 54.07 | 237,668 | +0.04(+0.07%) |
Dec 21, 2016 | 54.48 | 54.88 | 53.57 | 54.03 | 197,600 | -0.56(-1.03%) |
Dec 20, 2016 | 54.03 | 54.74 | 53.94 | 54.59 | 189,434 | +0.81(+1.51%) |
Dec 19, 2016 | 53.43 | 54.27 | 53.07 | 53.78 | 401,467 | +0.66(+1.24%) |
Dec 16, 2016 | 53.69 | 53.71 | 52.92 | 53.12 | 762,966 | -0.57(-1.06%) |
Dec 15, 2016 | 52.74 | 53.95 | 52.74 | 53.69 | 394,745 | +0.95(+1.80%) |
Dec 14, 2016 | 53.29 | 54.09 | 53.29 | 52.74 | 291,072 | -0.76(-1.42%) |
Dec 13, 2016 | 54.67 | 54.95 | 53.44 | 53.50 | 361,087 | -0.79(-1.46%) |
Dec 12, 2016 | 54.00 | 55.09 | 53.52 | 54.29 | 419,485 | +0.35(+0.65%) |
Dec 09, 2016 | 54.37 | 54.63 | 53.51 | 53.94 | 363,075 | -0.53(-0.97%) |
Dec 08, 2016 | 53.55 | 54.47 | 52.54 | 54.47 | 478,816 | +1.27(+2.39%) |
Dec 07, 2016 | 52.54 | 53.46 | 51.74 | 53.20 | 325,840 | +0.62(+1.18%) |
Dec 06, 2016 | 52.13 | 52.68 | 50.75 | 52.58 | 426,237 | +0.81(+1.56%) |
Dec 05, 2016 | 51.41 | 52.39 | 51.09 | 51.77 | 500,543 | +1.18(+2.33%) |
Dec 02, 2016 | 50.48 | 51.08 | 50.04 | 50.59 | 208,739 | +0.35(+0.70%) |