Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.27 | 50.46 | 50.03 | 50.19 | 945,492 | -0.03(-0.05%) |
Feb 27, 2017 | 50.11 | 50.31 | 50.06 | 50.22 | 732,358 | +0.11(+0.21%) |
Feb 24, 2017 | 49.48 | 50.16 | 49.32 | 50.11 | 852,453 | +0.34(+0.69%) |
Feb 23, 2017 | 49.56 | 49.77 | 49.50 | 49.77 | 627,714 | +0.22(+0.44%) |
Feb 22, 2017 | 49.40 | 49.71 | 49.17 | 49.55 | 800,609 | +0.06(+0.12%) |
Feb 21, 2017 | 49.97 | 50.40 | 49.41 | 49.49 | 1,379,395 | -0.70(-1.39%) |
Feb 17, 2017 | 50.18 | 50.18 | 50.18 | 0 | +0.41(+0.83%) | |
Feb 16, 2017 | 49.20 | 49.79 | 49.16 | 49.77 | 726,763 | +0.57(+1.16%) |
Feb 15, 2017 | 48.97 | 49.26 | 48.79 | 49.20 | 643,510 | +0.23(+0.47%) |
Feb 14, 2017 | 48.70 | 49.17 | 48.64 | 48.97 | 1,005,279 | +0.01(+0.02%) |
Feb 13, 2017 | 48.78 | 49.12 | 48.61 | 48.96 | 769,699 | +0.33(+0.69%) |
Feb 10, 2017 | 48.32 | 48.74 | 48.01 | 48.62 | 1,053,383 | +0.41(+0.84%) |
Feb 09, 2017 | 47.72 | 48.25 | 47.65 | 48.22 | 884,074 | +0.57(+1.20%) |
Feb 08, 2017 | 47.45 | 47.66 | 47.27 | 47.64 | 717,391 | +0.11(+0.24%) |
Feb 07, 2017 | 47.84 | 47.84 | 47.39 | 47.53 | 656,866 | -0.08(-0.17%) |
Feb 06, 2017 | 47.43 | 47.77 | 47.43 | 47.61 | 499,698 | +0.01(+0.02%) |
Feb 03, 2017 | 47.82 | 48.01 | 47.47 | 47.60 | 960,418 | +0.05(+0.11%) |
Feb 02, 2017 | 47.04 | 47.74 | 46.88 | 47.55 | 988,665 | +0.45(+0.95%) |
Feb 01, 2017 | 47.56 | 47.76 | 47.05 | 47.10 | 857,150 | -0.34(-0.72%) |
Jan 31, 2017 | 47.39 | 47.59 | 47.18 | 47.44 | 945,237 | -0.04(-0.07%) |
Jan 30, 2017 | 48.01 | 48.04 | 47.00 | 47.48 | 1,220,476 | -0.66(-1.37%) |
Jan 27, 2017 | 47.33 | 48.16 | 46.75 | 48.14 | 1,195,576 | +0.73(+1.54%) |
Jan 26, 2017 | 47.49 | 47.65 | 47.36 | 47.41 | 971,322 | +0.00(+0.00%) |
Jan 25, 2017 | 47.15 | 47.48 | 46.97 | 47.41 | 1,037,426 | +0.49(+1.05%) |
Jan 24, 2017 | 46.65 | 47.08 | 46.51 | 46.91 | 994,544 | +0.43(+0.93%) |
Jan 23, 2017 | 46.48 | 46.67 | 46.34 | 46.48 | 818,845 | -0.09(-0.19%) |
Jan 20, 2017 | 46.61 | 46.68 | 46.33 | 46.57 | 798,438 | +0.15(+0.32%) |
Jan 19, 2017 | 46.75 | 46.76 | 46.28 | 46.42 | 590,785 | -0.23(-0.49%) |
Jan 18, 2017 | 46.48 | 46.72 | 46.08 | 46.65 | 579,284 | +0.32(+0.68%) |
Jan 17, 2017 | 46.15 | 46.54 | 45.95 | 46.33 | 782,843 | -0.21(-0.45%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.20(+0.44%) | |
Jan 12, 2017 | 45.98 | 46.40 | 45.79 | 46.34 | 1,221,084 | +0.09(+0.19%) |
Jan 11, 2017 | 46.17 | 46.36 | 45.86 | 46.25 | 705,808 | +0.05(+0.11%) |
Jan 10, 2017 | 46.21 | 46.49 | 46.07 | 46.20 | 699,240 | +0.02(+0.04%) |
Jan 09, 2017 | 46.70 | 46.83 | 46.15 | 46.18 | 1,046,628 | -0.65(-1.39%) |
Jan 06, 2017 | 46.90 | 47.03 | 46.78 | 46.83 | 989,341 | +0.11(+0.23%) |
Jan 05, 2017 | 46.50 | 46.79 | 46.34 | 46.73 | 1,485,861 | +0.11(+0.23%) |
Jan 04, 2017 | 46.20 | 46.91 | 46.04 | 46.62 | 1,569,035 | +0.58(+1.26%) |
Jan 03, 2017 | 45.83 | 46.12 | 45.65 | 46.04 | 1,201,286 | +0.25(+0.54%) |
Dec 30, 2016 | 45.79 | 45.79 | 45.79 | 0 | +0.11(+0.23%) | |
Dec 29, 2016 | 45.54 | 45.75 | 45.52 | 45.69 | 1,035,160 | +0.19(+0.43%) |
Dec 28, 2016 | 45.85 | 45.87 | 45.48 | 45.49 | 781,691 | -0.29(-0.64%) |
Dec 27, 2016 | 45.85 | 45.92 | 45.71 | 45.78 | 594,247 | -0.05(-0.12%) |
Dec 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.60 | 45.83 | 45.46 | 45.81 | 586,642 | +0.22(+0.48%) |
Dec 21, 2016 | 45.74 | 45.91 | 45.49 | 45.59 | 596,402 | -0.12(-0.27%) |
Dec 20, 2016 | 45.80 | 45.81 | 45.52 | 45.71 | 1,073,849 | +0.18(+0.39%) |
Dec 19, 2016 | 45.41 | 45.71 | 45.13 | 45.54 | 1,137,133 | +0.11(+0.23%) |
Dec 16, 2016 | 44.90 | 45.60 | 44.83 | 45.43 | 9,730,993 | +0.64(+1.44%) |
Dec 15, 2016 | 44.29 | 44.98 | 44.27 | 44.79 | 1,297,327 | +0.52(+1.17%) |
Dec 14, 2016 | 44.89 | 45.09 | 44.16 | 44.27 | 1,768,749 | -0.72(-1.61%) |
Dec 13, 2016 | 44.94 | 45.08 | 44.82 | 44.99 | 1,423,174 | +0.32(+0.71%) |
Dec 12, 2016 | 44.68 | 44.95 | 44.59 | 44.67 | 2,019,253 | -0.06(-0.14%) |
Dec 09, 2016 | 44.17 | 44.74 | 44.00 | 44.74 | 1,315,841 | +0.54(+1.22%) |
Dec 08, 2016 | 44.57 | 44.62 | 44.11 | 44.20 | 997,285 | -0.26(-0.57%) |
Dec 07, 2016 | 43.91 | 44.47 | 43.77 | 44.45 | 2,430,526 | +0.55(+1.24%) |
Dec 06, 2016 | 43.66 | 44.01 | 43.46 | 43.91 | 2,521,793 | +0.44(+1.01%) |
Dec 05, 2016 | 43.66 | 43.85 | 43.37 | 43.47 | 1,562,507 | +0.14(+0.33%) |
Dec 02, 2016 | 43.78 | 44.04 | 43.16 | 43.33 | 1,314,422 | -0.50(-1.15%) |