Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.75 | 49.91 | 49.52 | 49.52 | 233,188 | -0.05(-0.11%) |
Feb 27, 2017 | 49.50 | 49.62 | 49.28 | 49.58 | 280,320 | +0.02(+0.04%) |
Feb 24, 2017 | 49.49 | 49.60 | 49.23 | 49.56 | 297,989 | +0.11(+0.22%) |
Feb 23, 2017 | 49.97 | 50.22 | 49.43 | 49.45 | 868,423 | +0.56(+1.14%) |
Feb 22, 2017 | 48.74 | 49.01 | 48.28 | 48.89 | 937,218 | -0.13(-0.26%) |
Feb 21, 2017 | 48.63 | 49.13 | 48.50 | 49.02 | 219,578 | +0.39(+0.81%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.50(-1.02%) | |
Feb 16, 2017 | 49.36 | 49.47 | 48.91 | 49.13 | 304,964 | -0.36(-0.72%) |
Feb 15, 2017 | 48.99 | 49.54 | 48.80 | 49.48 | 579,853 | -0.01(-0.02%) |
Feb 14, 2017 | 49.52 | 49.66 | 49.43 | 49.49 | 322,438 | -0.02(-0.04%) |
Feb 13, 2017 | 49.61 | 49.90 | 49.43 | 49.51 | 730,265 | +0.20(+0.40%) |
Feb 10, 2017 | 49.13 | 49.41 | 49.00 | 49.31 | 650,104 | -0.06(-0.13%) |
Feb 09, 2017 | 48.67 | 49.51 | 48.67 | 49.38 | 678,067 | +0.48(+0.99%) |
Feb 08, 2017 | 49.09 | 49.11 | 48.71 | 48.89 | 317,842 | +0.13(+0.26%) |
Feb 07, 2017 | 48.90 | 48.90 | 48.58 | 48.77 | 244,331 | -0.04(-0.07%) |
Feb 06, 2017 | 48.33 | 48.82 | 48.27 | 48.80 | 263,480 | +0.29(+0.59%) |
Feb 03, 2017 | 48.77 | 48.91 | 48.48 | 48.52 | 188,237 | -0.03(-0.06%) |
Feb 02, 2017 | 48.62 | 48.65 | 48.38 | 48.54 | 277,206 | -0.25(-0.51%) |
Feb 01, 2017 | 48.49 | 48.91 | 48.27 | 48.79 | 414,932 | +0.11(+0.22%) |
Jan 31, 2017 | 48.83 | 48.88 | 48.18 | 48.69 | 445,180 | -0.21(-0.44%) |
Jan 30, 2017 | 49.05 | 49.16 | 48.80 | 48.90 | 422,846 | -0.51(-1.03%) |
Jan 27, 2017 | 49.85 | 49.85 | 49.22 | 49.41 | 386,902 | -0.43(-0.86%) |
Jan 26, 2017 | 49.68 | 50.44 | 49.45 | 49.84 | 1,002,710 | +0.99(+2.03%) |
Jan 25, 2017 | 47.95 | 48.86 | 47.90 | 48.85 | 459,648 | +1.09(+2.29%) |
Jan 24, 2017 | 47.18 | 47.91 | 47.16 | 47.76 | 300,319 | +0.63(+1.33%) |
Jan 23, 2017 | 46.74 | 47.15 | 46.54 | 47.13 | 310,058 | +0.39(+0.84%) |
Jan 20, 2017 | 46.78 | 47.16 | 46.53 | 46.73 | 460,884 | -0.08(-0.17%) |
Jan 19, 2017 | 46.98 | 47.33 | 46.76 | 46.82 | 269,738 | -0.12(-0.25%) |
Jan 18, 2017 | 46.14 | 47.05 | 46.06 | 46.93 | 809,782 | +0.32(+0.69%) |
Jan 17, 2017 | 46.79 | 46.87 | 46.28 | 46.61 | 496,536 | -0.19(-0.40%) |
Jan 13, 2017 | 46.80 | 46.80 | 46.80 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 47.50 | 47.55 | 46.66 | 46.92 | 289,297 | -0.91(-1.91%) |
Jan 11, 2017 | 47.61 | 47.93 | 47.34 | 47.84 | 378,383 | +0.30(+0.64%) |
Jan 10, 2017 | 47.10 | 47.93 | 47.01 | 47.53 | 405,291 | +0.64(+1.38%) |
Jan 09, 2017 | 46.66 | 47.21 | 46.65 | 46.89 | 423,774 | -0.11(-0.23%) |
Jan 06, 2017 | 46.90 | 47.35 | 46.63 | 46.99 | 455,125 | -0.15(-0.32%) |
Jan 05, 2017 | 46.56 | 47.38 | 46.47 | 47.15 | 305,063 | +0.69(+1.48%) |
Jan 04, 2017 | 45.98 | 46.46 | 45.94 | 46.46 | 311,432 | +0.60(+1.31%) |
Jan 03, 2017 | 45.84 | 46.10 | 45.56 | 45.86 | 362,936 | +0.02(+0.04%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.12(+0.25%) | |
Dec 29, 2016 | 46.04 | 46.12 | 45.70 | 45.72 | 191,676 | -0.15(-0.33%) |
Dec 28, 2016 | 46.05 | 46.19 | 45.78 | 45.88 | 293,139 | -0.47(-1.00%) |
Dec 27, 2016 | 46.57 | 46.94 | 46.33 | 46.34 | 113,780 | -0.27(-0.58%) |
Dec 23, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.50(+1.09%) | |
Dec 22, 2016 | 46.61 | 46.67 | 45.89 | 46.11 | 388,149 | -0.60(-1.28%) |
Dec 21, 2016 | 46.29 | 46.90 | 46.06 | 46.71 | 967,651 | +0.24(+0.52%) |
Dec 20, 2016 | 45.59 | 46.89 | 45.51 | 46.47 | 1,059,290 | +1.07(+2.35%) |
Dec 19, 2016 | 45.20 | 45.65 | 45.08 | 45.40 | 391,356 | -0.31(-0.69%) |
Dec 16, 2016 | 46.46 | 46.47 | 45.65 | 45.71 | 451,970 | -1.26(-2.69%) |
Dec 15, 2016 | 46.88 | 47.56 | 46.22 | 46.98 | 510,231 | +0.50(+1.08%) |
Dec 14, 2016 | 46.66 | 47.00 | 46.39 | 46.48 | 359,531 | +0.16(+0.35%) |
Dec 13, 2016 | 46.43 | 46.64 | 46.21 | 46.31 | 611,020 | +0.08(+0.17%) |
Dec 12, 2016 | 46.60 | 46.61 | 45.92 | 46.23 | 446,490 | -1.10(-2.33%) |
Dec 09, 2016 | 46.83 | 47.36 | 46.79 | 47.33 | 327,781 | +0.30(+0.65%) |
Dec 08, 2016 | 46.99 | 47.32 | 46.85 | 47.03 | 419,266 | -0.14(-0.30%) |
Dec 07, 2016 | 46.31 | 47.28 | 46.29 | 47.17 | 589,244 | +0.38(+0.80%) |
Dec 06, 2016 | 46.24 | 46.89 | 46.19 | 46.80 | 384,637 | +0.69(+1.50%) |
Dec 05, 2016 | 45.77 | 46.61 | 45.71 | 46.11 | 551,467 | +1.16(+2.59%) |
Dec 02, 2016 | 44.55 | 45.12 | 44.42 | 44.94 | 544,040 | +0.54(+1.21%) |