Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.83 | 45.88 | 45.17 | 45.41 | 483,315 | -0.31(-0.68%) |
Feb 27, 2017 | 45.44 | 46.30 | 45.39 | 45.72 | 352,098 | +0.28(+0.62%) |
Feb 24, 2017 | 45.02 | 45.44 | 44.15 | 45.44 | 553,291 | +0.29(+0.64%) |
Feb 23, 2017 | 45.63 | 45.86 | 45.06 | 45.16 | 775,851 | -0.19(-0.42%) |
Feb 22, 2017 | 46.83 | 46.83 | 45.16 | 45.34 | 722,285 | -1.50(-3.19%) |
Feb 21, 2017 | 45.68 | 47.93 | 45.68 | 46.84 | 1,729,694 | +1.18(+2.59%) |
Feb 17, 2017 | 45.66 | 45.66 | 45.66 | 0 | -4.87(-9.63%) | |
Feb 16, 2017 | 50.46 | 50.73 | 50.33 | 50.52 | 249,501 | -0.02(-0.03%) |
Feb 15, 2017 | 50.56 | 50.72 | 50.27 | 50.54 | 262,850 | +0.00(+0.00%) |
Feb 14, 2017 | 50.47 | 50.89 | 50.33 | 50.54 | 319,700 | -0.12(-0.24%) |
Feb 13, 2017 | 51.09 | 51.54 | 50.44 | 50.66 | 407,633 | -0.06(-0.12%) |
Feb 10, 2017 | 50.79 | 50.97 | 50.39 | 50.72 | 282,887 | +0.17(+0.33%) |
Feb 09, 2017 | 50.55 | 51.08 | 50.39 | 50.55 | 530,712 | +0.14(+0.27%) |
Feb 08, 2017 | 50.46 | 50.67 | 50.04 | 50.42 | 608,342 | -0.07(-0.14%) |
Feb 07, 2017 | 51.18 | 51.38 | 50.45 | 50.48 | 239,384 | -0.69(-1.35%) |
Feb 06, 2017 | 51.33 | 51.72 | 51.03 | 51.18 | 228,707 | -0.16(-0.31%) |
Feb 03, 2017 | 51.38 | 51.48 | 51.17 | 51.33 | 217,696 | +0.19(+0.37%) |
Feb 02, 2017 | 51.17 | 51.49 | 50.99 | 51.15 | 172,519 | +0.12(+0.24%) |
Feb 01, 2017 | 52.05 | 52.49 | 51.02 | 51.02 | 260,666 | -1.04(-2.00%) |
Jan 31, 2017 | 51.78 | 52.21 | 51.44 | 52.06 | 264,234 | +0.16(+0.31%) |
Jan 30, 2017 | 51.35 | 51.99 | 50.92 | 51.90 | 330,487 | +0.47(+0.92%) |
Jan 27, 2017 | 51.63 | 51.93 | 50.79 | 51.43 | 261,472 | -0.28(-0.54%) |
Jan 26, 2017 | 52.62 | 52.71 | 51.49 | 51.71 | 291,622 | -0.89(-1.69%) |
Jan 25, 2017 | 52.49 | 53.19 | 52.49 | 52.60 | 500,250 | -0.02(-0.03%) |
Jan 24, 2017 | 53.83 | 54.05 | 51.84 | 52.62 | 700,888 | -2.25(-4.11%) |
Jan 23, 2017 | 55.59 | 55.74 | 54.63 | 54.87 | 290,429 | -0.71(-1.27%) |
Jan 20, 2017 | 55.65 | 56.21 | 55.49 | 55.58 | 211,206 | -0.15(-0.27%) |
Jan 19, 2017 | 56.77 | 56.93 | 55.42 | 55.73 | 241,750 | -1.18(-2.08%) |
Jan 18, 2017 | 56.65 | 57.04 | 56.38 | 56.91 | 271,957 | +0.58(+1.02%) |
Jan 17, 2017 | 57.34 | 57.64 | 56.19 | 56.34 | 440,024 | -1.02(-1.79%) |
Jan 13, 2017 | 57.36 | 57.36 | 57.36 | 0 | -0.80(-1.38%) | |
Jan 12, 2017 | 58.25 | 58.30 | 57.93 | 58.17 | 131,893 | -0.26(-0.44%) |
Jan 11, 2017 | 58.37 | 59.33 | 57.99 | 58.43 | 283,472 | -0.02(-0.04%) |
Jan 10, 2017 | 57.62 | 58.78 | 57.34 | 58.45 | 284,348 | +1.09(+1.89%) |
Jan 09, 2017 | 57.84 | 57.93 | 57.32 | 57.36 | 210,484 | -0.33(-0.57%) |
Jan 06, 2017 | 58.31 | 58.37 | 57.61 | 57.69 | 229,426 | -0.45(-0.77%) |
Jan 05, 2017 | 58.35 | 58.82 | 57.89 | 58.14 | 265,582 | -0.08(-0.14%) |
Jan 04, 2017 | 57.92 | 58.60 | 57.70 | 58.22 | 356,346 | +0.57(+0.99%) |
Jan 03, 2017 | 58.68 | 58.74 | 57.39 | 57.65 | 277,433 | -0.80(-1.38%) |
Dec 30, 2016 | 58.46 | 58.46 | 58.46 | 0 | -0.56(-0.95%) | |
Dec 29, 2016 | 59.06 | 59.64 | 58.77 | 59.02 | 116,515 | +0.39(+0.66%) |
Dec 28, 2016 | 59.56 | 59.56 | 58.46 | 58.63 | 169,504 | -0.87(-1.45%) |
Dec 27, 2016 | 59.79 | 60.30 | 59.41 | 59.50 | 112,462 | -0.30(-0.51%) |
Dec 23, 2016 | 59.80 | 59.80 | 59.80 | 0 | -0.23(-0.38%) | |
Dec 22, 2016 | 59.85 | 60.50 | 59.56 | 60.03 | 249,125 | +0.33(+0.56%) |
Dec 21, 2016 | 59.53 | 60.57 | 59.12 | 59.69 | 389,711 | +0.09(+0.15%) |
Dec 20, 2016 | 60.07 | 60.61 | 59.34 | 59.60 | 398,236 | -0.61(-1.01%) |
Dec 19, 2016 | 61.15 | 61.95 | 59.93 | 60.21 | 435,742 | -2.82(-4.48%) |
Dec 16, 2016 | 63.18 | 63.69 | 62.82 | 63.03 | 423,131 | +0.11(+0.17%) |
Dec 15, 2016 | 62.96 | 63.53 | 62.76 | 62.93 | 179,437 | -0.12(-0.19%) |
Dec 14, 2016 | 63.19 | 63.77 | 62.82 | 63.05 | 169,198 | -0.53(-0.84%) |
Dec 13, 2016 | 64.10 | 64.29 | 63.23 | 63.58 | 207,093 | -0.22(-0.34%) |
Dec 12, 2016 | 65.34 | 65.70 | 63.47 | 63.80 | 196,008 | -1.58(-2.41%) |
Dec 09, 2016 | 64.98 | 65.82 | 64.89 | 65.37 | 258,976 | +0.21(+0.32%) |
Dec 08, 2016 | 64.24 | 65.16 | 63.61 | 65.16 | 214,360 | +1.16(+1.81%) |
Dec 07, 2016 | 64.41 | 64.58 | 63.67 | 64.01 | 262,607 | -0.31(-0.48%) |
Dec 06, 2016 | 63.30 | 64.44 | 63.18 | 64.32 | 264,001 | +0.91(+1.43%) |
Dec 05, 2016 | 64.13 | 64.56 | 63.08 | 63.41 | 429,329 | -0.50(-0.79%) |
Dec 02, 2016 | 64.98 | 65.46 | 63.89 | 63.91 | 267,975 | -1.07(-1.64%) |