Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.28 | 49.03 | 47.62 | 47.74 | 158,107 | -0.83(-1.71%) |
Feb 27, 2017 | 48.53 | 49.32 | 47.16 | 48.57 | 231,711 | +0.00(+0.00%) |
Feb 24, 2017 | 52.60 | 52.60 | 47.78 | 48.57 | 359,112 | -1.99(-3.94%) |
Feb 23, 2017 | 50.56 | 50.98 | 50.11 | 50.56 | 114,229 | +0.37(+0.74%) |
Feb 22, 2017 | 50.15 | 50.44 | 49.86 | 50.19 | 72,333 | +0.04(+0.08%) |
Feb 21, 2017 | 49.78 | 50.21 | 49.49 | 50.15 | 69,533 | +0.50(+1.00%) |
Feb 17, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.91(+1.87%) | |
Feb 16, 2017 | 48.66 | 49.07 | 48.20 | 48.74 | 105,197 | -0.04(-0.09%) |
Feb 15, 2017 | 48.66 | 49.07 | 48.32 | 48.78 | 103,802 | +0.08(+0.17%) |
Feb 14, 2017 | 48.32 | 48.78 | 48.24 | 48.70 | 96,194 | +0.08(+0.17%) |
Feb 13, 2017 | 47.95 | 48.66 | 47.87 | 48.61 | 82,495 | +0.75(+1.56%) |
Feb 10, 2017 | 47.49 | 49.03 | 47.49 | 47.87 | 185,084 | +0.62(+1.32%) |
Feb 09, 2017 | 47.45 | 47.58 | 46.75 | 47.24 | 103,848 | -0.08(-0.18%) |
Feb 08, 2017 | 47.53 | 47.70 | 46.70 | 47.33 | 143,792 | -0.42(-0.87%) |
Feb 07, 2017 | 48.12 | 48.36 | 47.58 | 47.74 | 96,299 | -0.17(-0.35%) |
Feb 06, 2017 | 47.20 | 48.36 | 47.04 | 47.91 | 128,828 | +0.75(+1.58%) |
Feb 03, 2017 | 46.91 | 47.37 | 46.58 | 47.16 | 70,922 | +0.66(+1.43%) |
Feb 02, 2017 | 46.83 | 46.95 | 46.04 | 46.50 | 77,011 | -0.29(-0.62%) |
Feb 01, 2017 | 46.58 | 47.05 | 46.50 | 46.79 | 101,133 | +0.25(+0.54%) |
Jan 31, 2017 | 45.58 | 46.58 | 45.33 | 46.54 | 81,796 | +0.83(+1.82%) |
Jan 30, 2017 | 45.62 | 45.83 | 45.00 | 45.71 | 83,293 | -0.33(-0.72%) |
Jan 27, 2017 | 46.37 | 46.37 | 45.42 | 46.04 | 60,439 | -0.21(-0.45%) |
Jan 26, 2017 | 46.25 | 46.75 | 46.04 | 46.25 | 112,549 | -0.21(-0.45%) |
Jan 25, 2017 | 45.33 | 46.50 | 45.25 | 46.45 | 121,149 | +1.41(+3.13%) |
Jan 24, 2017 | 44.88 | 45.29 | 44.63 | 45.04 | 79,014 | +0.33(+0.74%) |
Jan 23, 2017 | 44.71 | 44.92 | 44.09 | 44.71 | 57,375 | -0.04(-0.09%) |
Jan 20, 2017 | 44.34 | 45.00 | 44.34 | 44.75 | 62,589 | +0.46(+1.03%) |
Jan 19, 2017 | 45.21 | 45.33 | 44.21 | 44.30 | 95,402 | -1.08(-2.38%) |
Jan 18, 2017 | 45.96 | 45.96 | 45.21 | 45.38 | 103,890 | -0.29(-0.64%) |
Jan 17, 2017 | 46.04 | 46.04 | 45.50 | 45.67 | 91,332 | -0.29(-0.63%) |
Jan 13, 2017 | 45.96 | 45.96 | 45.96 | 0 | -0.12(-0.27%) | |
Jan 12, 2017 | 46.29 | 46.29 | 45.21 | 46.08 | 82,913 | -0.33(-0.72%) |
Jan 11, 2017 | 46.75 | 47.04 | 46.23 | 46.41 | 85,449 | -0.37(-0.80%) |
Jan 10, 2017 | 46.33 | 47.20 | 45.95 | 46.79 | 115,095 | +0.54(+1.17%) |
Jan 09, 2017 | 46.62 | 46.70 | 45.96 | 46.25 | 134,438 | -0.29(-0.62%) |
Jan 06, 2017 | 47.12 | 47.37 | 46.50 | 46.54 | 100,504 | -0.54(-1.15%) |
Jan 05, 2017 | 47.16 | 47.70 | 46.66 | 47.08 | 88,301 | -0.17(-0.35%) |
Jan 04, 2017 | 46.83 | 47.66 | 46.83 | 47.24 | 132,279 | +0.75(+1.61%) |
Jan 03, 2017 | 47.04 | 47.16 | 45.96 | 46.50 | 109,506 | +0.00(+0.00%) |
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 46.50 | 46.99 | 46.16 | 46.54 | 45,092 | +0.04(+0.09%) |
Dec 28, 2016 | 47.08 | 47.08 | 46.16 | 46.50 | 68,716 | -0.33(-0.71%) |
Dec 27, 2016 | 46.58 | 47.24 | 46.58 | 46.83 | 55,175 | +0.54(+1.17%) |
Dec 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +0.17(+0.36%) | |
Dec 22, 2016 | 46.37 | 46.62 | 45.83 | 46.12 | 75,964 | -0.46(-0.98%) |
Dec 21, 2016 | 46.50 | 46.99 | 46.37 | 46.58 | 66,429 | +0.08(+0.18%) |
Dec 20, 2016 | 45.92 | 46.58 | 45.67 | 46.50 | 81,238 | +0.83(+1.82%) |
Dec 19, 2016 | 45.17 | 46.00 | 45.00 | 45.67 | 80,859 | +0.66(+1.48%) |
Dec 16, 2016 | 45.17 | 45.75 | 44.63 | 45.00 | 275,101 | +0.12(+0.28%) |
Dec 15, 2016 | 44.88 | 45.79 | 44.38 | 44.88 | 168,995 | +0.12(+0.28%) |
Dec 14, 2016 | 45.79 | 45.87 | 44.63 | 44.75 | 71,673 | -1.00(-2.18%) |
Dec 13, 2016 | 44.96 | 46.12 | 44.96 | 45.75 | 190,655 | +0.62(+1.38%) |
Dec 12, 2016 | 45.75 | 45.75 | 44.50 | 45.13 | 105,753 | -0.91(-1.98%) |
Dec 09, 2016 | 46.70 | 46.70 | 45.79 | 46.04 | 95,578 | -0.46(-0.98%) |
Dec 08, 2016 | 45.29 | 47.04 | 45.25 | 46.50 | 148,396 | +1.25(+2.75%) |
Dec 07, 2016 | 44.30 | 45.33 | 44.30 | 45.25 | 129,447 | +0.83(+1.87%) |
Dec 06, 2016 | 44.71 | 44.84 | 44.25 | 44.42 | 267,930 | -0.12(-0.28%) |
Dec 05, 2016 | 43.67 | 44.63 | 43.26 | 44.55 | 146,558 | +1.08(+2.48%) |
Dec 02, 2016 | 42.26 | 43.55 | 42.26 | 43.47 | 192,726 | +1.16(+2.75%) |