Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.60 | 48.00 | 45.90 | 47.35 | 622,056 | +0.70(+1.50%) |
Feb 27, 2017 | 44.40 | 47.25 | 44.20 | 46.65 | 629,500 | +2.10(+4.71%) |
Feb 24, 2017 | 44.90 | 45.15 | 43.95 | 44.55 | 362,895 | +0.30(+0.68%) |
Feb 23, 2017 | 44.65 | 44.70 | 43.45 | 44.25 | 277,491 | -0.20(-0.45%) |
Feb 22, 2017 | 43.80 | 45.50 | 43.39 | 44.45 | 502,971 | +0.50(+1.14%) |
Feb 21, 2017 | 45.00 | 45.35 | 43.40 | 43.95 | 470,315 | -0.90(-2.01%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.15(-0.33%) | |
Feb 16, 2017 | 46.95 | 47.20 | 44.55 | 45.00 | 376,895 | -1.95(-4.15%) |
Feb 15, 2017 | 46.30 | 47.50 | 46.05 | 46.95 | 269,262 | +0.65(+1.40%) |
Feb 14, 2017 | 47.30 | 47.57 | 46.22 | 46.30 | 347,590 | -0.65(-1.38%) |
Feb 13, 2017 | 46.50 | 47.55 | 46.20 | 46.95 | 501,108 | +0.70(+1.51%) |
Feb 10, 2017 | 46.45 | 46.70 | 45.52 | 46.25 | 160,488 | -0.15(-0.32%) |
Feb 09, 2017 | 44.95 | 46.70 | 44.95 | 46.40 | 334,223 | +1.60(+3.57%) |
Feb 08, 2017 | 42.55 | 44.95 | 42.05 | 44.80 | 367,572 | +2.00(+4.67%) |
Feb 07, 2017 | 43.80 | 44.10 | 41.55 | 42.80 | 345,061 | -0.95(-2.17%) |
Feb 06, 2017 | 44.20 | 44.35 | 43.30 | 43.75 | 209,016 | -0.55(-1.24%) |
Feb 03, 2017 | 44.30 | 44.45 | 43.65 | 44.30 | 223,469 | +0.27(+0.62%) |
Feb 02, 2017 | 43.70 | 44.45 | 43.25 | 44.02 | 205,807 | +0.12(+0.28%) |
Feb 01, 2017 | 44.15 | 44.45 | 43.05 | 43.90 | 282,582 | +0.00(+0.00%) |
Jan 31, 2017 | 42.25 | 44.10 | 41.45 | 43.90 | 218,691 | +1.40(+3.29%) |
Jan 30, 2017 | 43.25 | 45.00 | 41.40 | 42.50 | 308,029 | -1.00(-2.30%) |
Jan 27, 2017 | 42.50 | 44.67 | 42.25 | 43.50 | 424,866 | +1.30(+3.08%) |
Jan 26, 2017 | 41.30 | 42.90 | 41.15 | 42.20 | 259,593 | +1.05(+2.55%) |
Jan 25, 2017 | 41.20 | 41.50 | 40.60 | 41.15 | 115,594 | +0.15(+0.37%) |
Jan 24, 2017 | 42.00 | 42.00 | 40.25 | 41.00 | 193,840 | -0.05(-0.12%) |
Jan 23, 2017 | 40.70 | 41.75 | 40.10 | 41.05 | 160,262 | +0.40(+0.98%) |
Jan 20, 2017 | 41.15 | 41.30 | 40.15 | 40.65 | 183,071 | -0.45(-1.09%) |
Jan 19, 2017 | 42.30 | 42.35 | 40.85 | 41.10 | 292,323 | -1.20(-2.84%) |
Jan 18, 2017 | 41.65 | 42.95 | 40.41 | 42.30 | 439,986 | +0.90(+2.17%) |
Jan 17, 2017 | 42.15 | 42.20 | 39.80 | 41.40 | 284,380 | -1.10(-2.59%) |
Jan 13, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.90(+2.16%) | |
Jan 12, 2017 | 38.35 | 42.00 | 37.95 | 41.60 | 533,434 | +2.80(+7.22%) |
Jan 11, 2017 | 39.65 | 39.95 | 37.80 | 38.80 | 450,398 | -1.05(-2.63%) |
Jan 10, 2017 | 40.15 | 40.50 | 39.00 | 39.85 | 178,784 | +0.05(+0.13%) |
Jan 09, 2017 | 39.70 | 40.55 | 38.50 | 39.80 | 407,481 | +0.75(+1.92%) |
Jan 06, 2017 | 39.75 | 40.15 | 38.85 | 39.05 | 269,651 | -0.70(-1.76%) |
Jan 05, 2017 | 39.50 | 39.85 | 38.56 | 39.75 | 413,003 | +0.20(+0.51%) |
Jan 04, 2017 | 38.90 | 40.85 | 38.75 | 39.55 | 500,181 | +0.80(+2.06%) |
Jan 03, 2017 | 39.00 | 40.00 | 37.70 | 38.75 | 686,398 | +0.90(+2.38%) |
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.15(+0.40%) | |
Dec 29, 2016 | 37.90 | 38.05 | 37.02 | 37.70 | 198,760 | -0.10(-0.26%) |
Dec 28, 2016 | 38.65 | 38.65 | 37.25 | 37.80 | 381,541 | -0.70(-1.82%) |
Dec 27, 2016 | 38.95 | 39.33 | 38.45 | 38.50 | 286,847 | -0.15(-0.39%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | +1.45(+3.90%) | |
Dec 22, 2016 | 37.75 | 37.80 | 36.70 | 37.20 | 272,722 | -0.45(-1.20%) |
Dec 21, 2016 | 37.95 | 37.95 | 37.05 | 37.65 | 207,109 | -0.35(-0.92%) |
Dec 20, 2016 | 39.15 | 39.70 | 37.70 | 38.00 | 340,204 | -0.80(-2.06%) |
Dec 19, 2016 | 40.00 | 40.20 | 38.50 | 38.80 | 296,413 | -1.25(-3.12%) |
Dec 16, 2016 | 39.35 | 40.45 | 39.35 | 40.05 | 1,512,724 | +0.50(+1.26%) |
Dec 15, 2016 | 39.90 | 40.20 | 39.05 | 39.55 | 345,337 | -0.15(-0.38%) |
Dec 14, 2016 | 38.55 | 40.05 | 37.80 | 39.70 | 482,114 | +1.20(+3.12%) |
Dec 13, 2016 | 37.45 | 38.95 | 37.05 | 38.50 | 338,504 | +1.20(+3.22%) |
Dec 12, 2016 | 36.40 | 38.00 | 36.16 | 37.30 | 344,289 | +0.35(+0.95%) |
Dec 09, 2016 | 38.95 | 40.20 | 36.75 | 36.95 | 408,825 | -1.60(-4.15%) |
Dec 08, 2016 | 39.30 | 39.35 | 37.60 | 38.55 | 540,278 | -0.90(-2.28%) |
Dec 07, 2016 | 39.95 | 40.25 | 37.55 | 39.45 | 527,408 | -0.95(-2.35%) |
Dec 06, 2016 | 40.90 | 40.90 | 39.00 | 40.40 | 395,924 | +0.10(+0.25%) |
Dec 05, 2016 | 38.95 | 41.45 | 38.60 | 40.30 | 582,038 | +1.80(+4.68%) |
Dec 02, 2016 | 36.75 | 39.54 | 36.48 | 38.50 | 374,421 | +1.70(+4.62%) |