Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.72 | 48.73 | 47.62 | 48.02 | 117,992 | -0.75(-1.54%) |
Feb 27, 2017 | 48.52 | 49.04 | 48.44 | 48.77 | 96,658 | +0.02(+0.04%) |
Feb 24, 2017 | 48.72 | 50.07 | 48.55 | 48.75 | 65,266 | -0.24(-0.49%) |
Feb 23, 2017 | 49.61 | 49.61 | 48.42 | 48.99 | 51,522 | -0.27(-0.55%) |
Feb 22, 2017 | 48.94 | 49.54 | 48.67 | 49.26 | 58,585 | +0.36(+0.74%) |
Feb 21, 2017 | 48.64 | 49.08 | 48.50 | 48.90 | 68,734 | +0.60(+1.24%) |
Feb 17, 2017 | 48.30 | 48.30 | 48.30 | 0 | +0.12(+0.25%) | |
Feb 16, 2017 | 47.88 | 48.59 | 47.77 | 48.18 | 67,365 | +0.22(+0.46%) |
Feb 15, 2017 | 47.51 | 48.10 | 46.90 | 47.96 | 132,915 | +0.26(+0.55%) |
Feb 14, 2017 | 46.28 | 47.96 | 46.24 | 47.70 | 122,329 | +1.21(+2.60%) |
Feb 13, 2017 | 46.88 | 47.12 | 46.20 | 46.49 | 143,634 | -0.22(-0.47%) |
Feb 10, 2017 | 46.91 | 47.17 | 46.18 | 46.71 | 130,541 | -0.24(-0.51%) |
Feb 09, 2017 | 47.43 | 47.91 | 46.93 | 46.95 | 127,495 | -0.55(-1.16%) |
Feb 08, 2017 | 48.19 | 48.65 | 47.46 | 47.50 | 149,803 | -0.75(-1.55%) |
Feb 07, 2017 | 48.76 | 49.09 | 48.05 | 48.25 | 49,962 | -0.44(-0.90%) |
Feb 06, 2017 | 49.78 | 49.97 | 48.43 | 48.69 | 92,927 | -1.07(-2.15%) |
Feb 03, 2017 | 50.45 | 50.45 | 49.44 | 49.76 | 99,860 | -0.47(-0.94%) |
Feb 02, 2017 | 49.55 | 50.46 | 49.54 | 50.23 | 128,191 | +0.26(+0.52%) |
Feb 01, 2017 | 50.36 | 50.63 | 49.73 | 49.97 | 104,226 | -0.16(-0.32%) |
Jan 31, 2017 | 47.18 | 50.23 | 46.60 | 50.13 | 258,948 | +3.13(+6.66%) |
Jan 30, 2017 | 47.30 | 47.95 | 46.22 | 47.00 | 140,621 | -0.78(-1.63%) |
Jan 27, 2017 | 47.56 | 47.87 | 44.13 | 47.78 | 103,433 | +0.82(+1.75%) |
Jan 26, 2017 | 46.67 | 47.17 | 46.36 | 46.96 | 78,756 | -0.01(-0.02%) |
Jan 25, 2017 | 46.95 | 47.28 | 46.49 | 46.97 | 47,021 | +0.38(+0.82%) |
Jan 24, 2017 | 46.50 | 46.71 | 45.91 | 46.59 | 57,566 | +0.15(+0.32%) |
Jan 23, 2017 | 46.15 | 46.53 | 45.47 | 46.44 | 65,862 | +0.20(+0.43%) |
Jan 20, 2017 | 45.99 | 46.48 | 45.52 | 46.24 | 54,095 | +0.25(+0.54%) |
Jan 19, 2017 | 46.78 | 46.78 | 45.68 | 45.99 | 63,914 | -0.77(-1.65%) |
Jan 18, 2017 | 46.71 | 47.24 | 46.27 | 46.76 | 82,044 | +0.10(+0.21%) |
Jan 17, 2017 | 46.53 | 46.74 | 45.75 | 46.66 | 84,501 | +0.44(+0.95%) |
Jan 13, 2017 | 46.22 | 46.22 | 46.22 | 0 | +1.58(+3.54%) | |
Jan 12, 2017 | 44.64 | 44.92 | 44.04 | 44.64 | 136,755 | -0.16(-0.36%) |
Jan 11, 2017 | 44.48 | 45.34 | 44.31 | 44.80 | 116,114 | +0.11(+0.25%) |
Jan 10, 2017 | 45.16 | 45.22 | 44.47 | 44.69 | 143,381 | -0.63(-1.39%) |
Jan 09, 2017 | 45.40 | 45.59 | 44.95 | 45.32 | 151,068 | -0.07(-0.15%) |
Jan 06, 2017 | 45.53 | 45.76 | 45.13 | 45.39 | 80,560 | +0.09(+0.20%) |
Jan 05, 2017 | 46.23 | 46.51 | 44.94 | 45.30 | 71,539 | -0.83(-1.80%) |
Jan 04, 2017 | 45.60 | 46.29 | 45.38 | 46.13 | 103,602 | +0.47(+1.03%) |
Jan 03, 2017 | 45.91 | 46.19 | 45.18 | 45.66 | 96,209 | -0.04(-0.09%) |
Dec 30, 2016 | 45.70 | 45.70 | 45.70 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 45.88 | 46.20 | 45.16 | 45.52 | 85,330 | -0.18(-0.39%) |
Dec 28, 2016 | 45.85 | 45.85 | 45.20 | 45.70 | 56,729 | +0.03(+0.07%) |
Dec 27, 2016 | 44.84 | 46.32 | 44.84 | 45.67 | 72,684 | +0.71(+1.58%) |
Dec 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.66(+1.49%) | |
Dec 22, 2016 | 44.44 | 44.71 | 43.98 | 44.30 | 62,140 | -0.22(-0.49%) |
Dec 21, 2016 | 44.93 | 45.11 | 44.00 | 44.52 | 68,643 | -0.48(-1.07%) |
Dec 20, 2016 | 44.89 | 45.61 | 44.74 | 45.00 | 67,990 | +0.36(+0.81%) |
Dec 19, 2016 | 44.02 | 45.00 | 43.14 | 44.64 | 91,119 | +0.60(+1.36%) |
Dec 16, 2016 | 44.21 | 44.53 | 43.50 | 44.04 | 728,412 | +0.16(+0.36%) |
Dec 15, 2016 | 43.08 | 44.01 | 42.90 | 43.88 | 101,017 | +1.01(+2.36%) |
Dec 14, 2016 | 43.55 | 43.55 | 42.63 | 42.87 | 60,858 | -0.60(-1.38%) |
Dec 13, 2016 | 43.88 | 44.30 | 43.09 | 43.47 | 139,059 | -0.13(-0.30%) |
Dec 12, 2016 | 43.29 | 43.77 | 41.66 | 43.60 | 132,614 | +0.18(+0.41%) |
Dec 09, 2016 | 43.31 | 43.81 | 42.53 | 43.42 | 104,793 | +0.31(+0.72%) |
Dec 08, 2016 | 42.53 | 43.30 | 41.66 | 43.11 | 82,700 | +0.57(+1.34%) |
Dec 07, 2016 | 42.36 | 42.95 | 41.89 | 42.54 | 125,035 | +0.03(+0.07%) |
Dec 06, 2016 | 42.50 | 43.00 | 41.96 | 42.51 | 76,044 | +0.02(+0.05%) |
Dec 05, 2016 | 42.50 | 42.67 | 42.06 | 42.49 | 75,808 | +0.51(+1.21%) |
Dec 02, 2016 | 42.63 | 42.69 | 41.93 | 41.98 | 71,737 | -0.72(-1.69%) |