Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 48.73 | 80 | -0.72(-1.45%) | |||
Feb 24, 2017 | 49.20 | 49.45 | 49.20 | 49.45 | 1,032 | +0.39(+0.78%) |
Feb 23, 2017 | 49.06 | 49.06 | 49.06 | 49.06 | 538 | +0.09(+0.18%) |
Feb 22, 2017 | 48.94 | 48.98 | 48.94 | 48.98 | 1,146 | -0.29(-0.58%) |
Feb 21, 2017 | 49.22 | 49.26 | 49.22 | 49.26 | 1,252 | +0.97(+2.02%) |
Feb 17, 2017 | 48.29 | 48.29 | 48.29 | 0 | +0.21(+0.44%) | |
Feb 16, 2017 | 48.29 | 48.29 | 48.08 | 48.08 | 1,500 | -0.21(-0.43%) |
Feb 15, 2017 | 48.29 | 48.29 | 48.29 | 48.29 | 634 | -0.07(-0.14%) |
Feb 14, 2017 | 48.34 | 48.36 | 48.34 | 48.36 | 582 | -0.16(-0.33%) |
Feb 13, 2017 | 48.52 | 48.52 | 48.52 | 48.52 | 664 | -0.16(-0.33%) |
Feb 10, 2017 | 48.73 | 48.73 | 48.68 | 48.68 | 472 | +0.25(+0.52%) |
Feb 09, 2017 | 48.42 | 48.42 | 48.42 | 48.42 | 206 | +0.20(+0.40%) |
Feb 08, 2017 | 47.41 | 48.23 | 47.41 | 48.23 | 1,252 | +0.73(+1.54%) |
Feb 07, 2017 | 47.26 | 47.50 | 47.26 | 47.50 | 726 | -0.02(-0.04%) |
Feb 06, 2017 | 47.52 | 47.52 | 47.52 | 47.52 | 406 | -0.24(-0.51%) |
Feb 03, 2017 | 47.75 | 47.77 | 47.62 | 47.77 | 1,858 | +0.27(+0.56%) |
Feb 02, 2017 | 47.39 | 47.50 | 47.39 | 47.50 | 418 | +0.29(+0.61%) |
Feb 01, 2017 | 47.39 | 47.39 | 47.21 | 47.21 | 2,422 | -0.54(-1.13%) |
Jan 31, 2017 | 47.75 | 47.75 | 47.75 | 47.75 | 200 | +0.12(+0.24%) |
Jan 30, 2017 | 47.62 | 47.63 | 47.62 | 47.63 | 820 | -0.08(-0.17%) |
Jan 27, 2017 | 47.95 | 47.95 | 47.65 | 47.72 | 2,056 | -0.12(-0.25%) |
Jan 26, 2017 | 47.78 | 47.78 | 47.73 | 47.84 | 3,840 | +0.34(+0.71%) |
Jan 25, 2017 | 47.16 | 47.50 | 47.16 | 47.50 | 1,462 | +0.50(+1.06%) |
Jan 24, 2017 | 46.70 | 47.00 | 46.70 | 47.00 | 1,028 | +0.62(+1.33%) |
Jan 23, 2017 | 46.61 | 46.61 | 46.38 | 46.38 | 1,104 | -0.29(-0.61%) |
Jan 20, 2017 | 46.61 | 46.67 | 46.61 | 46.67 | 558 | +0.15(+0.31%) |
Jan 19, 2017 | 46.52 | 46.52 | 46.52 | 46.52 | 360 | +0.16(+0.35%) |
Jan 18, 2017 | 46.31 | 46.44 | 46.31 | 46.36 | 2,218 | +0.28(+0.61%) |
Jan 17, 2017 | 45.79 | 46.08 | 45.73 | 46.08 | 1,750 | +0.41(+0.91%) |
Jan 13, 2017 | 45.67 | 45.67 | 45.67 | 0 | +0.46(+1.02%) | |
Jan 12, 2017 | 45.22 | 45.22 | 44.97 | 45.20 | 1,288 | +0.17(+0.38%) |
Jan 11, 2017 | 44.98 | 45.17 | 44.94 | 45.03 | 2,378 | +0.06(+0.14%) |
Jan 10, 2017 | 44.90 | 45.01 | 44.74 | 44.97 | 14,084 | -0.11(-0.23%) |
Jan 09, 2017 | 45.38 | 45.38 | 45.02 | 45.08 | 3,022 | -0.62(-1.37%) |
Jan 06, 2017 | 45.77 | 45.77 | 45.70 | 45.70 | 446 | -0.54(-1.18%) |
Jan 05, 2017 | 46.44 | 46.44 | 46.24 | 46.24 | 992 | -0.38(-0.82%) |
Jan 04, 2017 | 46.76 | 46.80 | 46.62 | 46.62 | 2,906 | +0.05(+0.11%) |
Jan 03, 2017 | 46.53 | 46.58 | 46.53 | 46.58 | 922 | +0.03(+0.05%) |
Dec 30, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.20(-0.43%) | |
Dec 29, 2016 | 46.46 | 46.78 | 46.46 | 46.75 | 1,406 | +0.27(+0.59%) |
Dec 28, 2016 | 46.37 | 46.67 | 46.34 | 46.48 | 1,988 | +0.08(+0.17%) |
Dec 27, 2016 | 46.41 | 46.50 | 46.00 | 46.40 | 15,770 | -0.05(-0.11%) |
Dec 22, 2016 | 46.45 | 46.45 | 46.45 | 0 | -0.22(-0.47%) | |
Dec 21, 2016 | 46.45 | 46.95 | 46.45 | 46.66 | 4,862 | +0.41(+0.88%) |
Dec 20, 2016 | 46.03 | 46.26 | 46.03 | 46.26 | 680 | +0.03(+0.06%) |
Dec 19, 2016 | 46.05 | 46.27 | 45.88 | 46.23 | 3,008 | -0.01(-0.01%) |
Dec 16, 2016 | 46.40 | 46.40 | 46.15 | 46.23 | 3,610 | -0.05(-0.12%) |
Dec 15, 2016 | 45.85 | 46.29 | 45.85 | 46.29 | 1,030 | +0.15(+0.33%) |
Dec 14, 2016 | 46.75 | 46.75 | 46.11 | 46.14 | 6,314 | -0.58(-1.23%) |
Dec 13, 2016 | 46.92 | 46.98 | 46.69 | 46.72 | 6,090 | +0.11(+0.23%) |
Dec 12, 2016 | 46.00 | 46.64 | 46.00 | 46.61 | 14,270 | +0.51(+1.10%) |
Dec 09, 2016 | 45.91 | 46.10 | 45.91 | 46.10 | 1,874 | +0.35(+0.78%) |
Dec 08, 2016 | 46.50 | 46.50 | 45.75 | 45.75 | 424 | +0.04(+0.09%) |
Dec 07, 2016 | 45.34 | 45.71 | 45.34 | 45.71 | 1,100 | +0.47(+1.03%) |
Dec 06, 2016 | 45.00 | 45.30 | 44.99 | 45.24 | 1,402 | +0.23(+0.51%) |
Dec 05, 2016 | 44.87 | 45.02 | 44.58 | 45.02 | 1,340 | +0.34(+0.75%) |
Dec 02, 2016 | 44.68 | 44.68 | 44.68 | 44.68 | 250 | +0.06(+0.15%) |