Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.45 | 49.66 | 48.17 | 48.60 | 248,035 | -1.19(-2.38%) |
Feb 27, 2017 | 48.17 | 49.88 | 48.17 | 49.79 | 232,982 | +1.55(+3.22%) |
Feb 24, 2017 | 47.32 | 48.61 | 46.71 | 48.23 | 116,502 | +0.52(+1.08%) |
Feb 23, 2017 | 48.69 | 48.78 | 47.63 | 47.72 | 116,510 | -0.88(-1.82%) |
Feb 22, 2017 | 47.93 | 48.66 | 47.63 | 48.60 | 129,438 | +0.49(+1.01%) |
Feb 21, 2017 | 47.63 | 48.99 | 47.52 | 48.11 | 150,309 | +0.43(+0.89%) |
Feb 17, 2017 | 47.69 | 47.69 | 47.69 | 0 | -1.61(-3.27%) | |
Feb 16, 2017 | 51.00 | 51.00 | 46.83 | 49.30 | 543,081 | -1.98(-3.86%) |
Feb 15, 2017 | 50.36 | 51.95 | 50.36 | 51.28 | 190,987 | +0.61(+1.20%) |
Feb 14, 2017 | 50.76 | 50.88 | 50.00 | 50.67 | 131,694 | +0.27(+0.54%) |
Feb 13, 2017 | 51.37 | 51.52 | 50.24 | 50.39 | 187,424 | -0.58(-1.13%) |
Feb 10, 2017 | 52.40 | 52.40 | 50.52 | 50.97 | 196,907 | -1.03(-1.99%) |
Feb 09, 2017 | 49.94 | 52.04 | 49.94 | 52.01 | 200,162 | +2.10(+4.21%) |
Feb 08, 2017 | 49.24 | 50.00 | 48.90 | 49.91 | 135,436 | +0.49(+0.99%) |
Feb 07, 2017 | 49.42 | 49.95 | 48.87 | 49.42 | 175,595 | +0.12(+0.25%) |
Feb 06, 2017 | 49.15 | 50.06 | 48.96 | 49.30 | 102,185 | -0.12(-0.25%) |
Feb 03, 2017 | 49.88 | 49.88 | 48.93 | 49.42 | 126,577 | +0.00(+0.00%) |
Feb 02, 2017 | 49.94 | 49.94 | 48.72 | 49.42 | 128,610 | -0.52(-1.04%) |
Feb 01, 2017 | 50.15 | 50.79 | 49.48 | 49.94 | 153,250 | +0.18(+0.37%) |
Jan 31, 2017 | 49.42 | 50.33 | 48.93 | 49.76 | 259,076 | +0.12(+0.25%) |
Jan 30, 2017 | 50.27 | 50.59 | 49.27 | 49.63 | 162,323 | -1.13(-2.22%) |
Jan 27, 2017 | 50.67 | 50.82 | 50.42 | 50.76 | 77,519 | +0.09(+0.18%) |
Jan 26, 2017 | 50.21 | 50.67 | 50.06 | 50.67 | 111,172 | +0.21(+0.42%) |
Jan 25, 2017 | 49.30 | 50.53 | 49.21 | 50.46 | 145,745 | +1.28(+2.60%) |
Jan 24, 2017 | 47.78 | 49.27 | 47.66 | 49.18 | 147,961 | +1.55(+3.26%) |
Jan 23, 2017 | 47.56 | 48.10 | 47.44 | 47.63 | 161,897 | +0.03(+0.06%) |
Jan 20, 2017 | 47.93 | 47.96 | 46.68 | 47.59 | 169,464 | -0.12(-0.26%) |
Jan 19, 2017 | 49.09 | 49.39 | 47.29 | 47.72 | 370,707 | -1.70(-3.45%) |
Jan 18, 2017 | 49.27 | 49.69 | 48.57 | 49.42 | 136,067 | +0.27(+0.56%) |
Jan 17, 2017 | 49.48 | 49.48 | 48.89 | 49.15 | 134,911 | -0.37(-0.74%) |
Jan 13, 2017 | 49.51 | 49.51 | 49.51 | 0 | +0.58(+1.18%) | |
Jan 12, 2017 | 48.87 | 49.09 | 48.36 | 48.93 | 117,835 | -0.03(-0.06%) |
Jan 11, 2017 | 48.90 | 49.53 | 48.63 | 48.96 | 151,798 | +0.09(+0.19%) |
Jan 10, 2017 | 48.78 | 49.57 | 47.93 | 48.87 | 290,655 | +0.09(+0.19%) |
Jan 09, 2017 | 48.93 | 49.07 | 47.59 | 48.78 | 267,015 | -0.06(-0.12%) |
Jan 06, 2017 | 48.81 | 49.33 | 48.08 | 48.84 | 352,361 | +0.37(+0.75%) |
Jan 05, 2017 | 48.48 | 48.81 | 48.17 | 48.48 | 263,565 | -0.24(-0.50%) |
Jan 04, 2017 | 47.17 | 48.99 | 47.02 | 48.72 | 414,064 | +1.58(+3.36%) |
Jan 03, 2017 | 46.47 | 47.38 | 46.20 | 47.14 | 273,400 | +0.70(+1.51%) |
Dec 30, 2016 | 46.44 | 46.44 | 46.44 | 0 | -0.55(-1.17%) | |
Dec 29, 2016 | 46.83 | 47.42 | 46.77 | 46.99 | 106,332 | +0.12(+0.26%) |
Dec 28, 2016 | 47.44 | 47.47 | 46.41 | 46.86 | 142,296 | -0.58(-1.22%) |
Dec 27, 2016 | 46.99 | 48.17 | 46.93 | 47.44 | 248,563 | +0.24(+0.52%) |
Dec 23, 2016 | 47.20 | 47.20 | 47.20 | 0 | +0.27(+0.58%) | |
Dec 22, 2016 | 47.56 | 48.02 | 46.80 | 46.93 | 190,529 | -0.58(-1.22%) |
Dec 21, 2016 | 46.56 | 48.14 | 46.56 | 47.50 | 243,799 | +0.79(+1.69%) |
Dec 20, 2016 | 45.50 | 46.71 | 45.13 | 46.71 | 162,703 | +1.43(+3.16%) |
Dec 19, 2016 | 45.10 | 45.43 | 44.98 | 45.28 | 173,054 | +0.24(+0.54%) |
Dec 16, 2016 | 44.86 | 45.65 | 44.70 | 45.04 | 458,733 | +0.40(+0.89%) |
Dec 15, 2016 | 44.25 | 45.25 | 43.91 | 44.64 | 186,886 | +0.55(+1.24%) |
Dec 14, 2016 | 44.61 | 45.25 | 44.03 | 44.10 | 198,046 | -0.43(-0.96%) |
Dec 13, 2016 | 45.50 | 45.59 | 44.40 | 44.52 | 316,983 | -0.64(-1.42%) |
Dec 12, 2016 | 45.13 | 45.46 | 44.61 | 45.16 | 130,410 | -0.30(-0.67%) |
Dec 09, 2016 | 45.68 | 45.97 | 43.87 | 45.46 | 140,152 | +0.03(+0.07%) |
Dec 08, 2016 | 45.19 | 45.50 | 44.64 | 45.43 | 222,325 | +0.67(+1.50%) |
Dec 07, 2016 | 44.22 | 45.04 | 43.55 | 44.76 | 217,351 | +0.85(+1.94%) |
Dec 06, 2016 | 43.40 | 44.19 | 42.73 | 43.91 | 127,325 | +0.85(+1.98%) |
Dec 05, 2016 | 42.21 | 43.58 | 42.18 | 43.06 | 210,183 | +0.85(+2.02%) |
Dec 02, 2016 | 42.57 | 44.39 | 42.18 | 42.21 | 148,050 | -0.27(-0.64%) |