Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.10 | 52.99 | 48.86 | 52.42 | 2,318,762 | -0.80(-1.50%) |
Feb 27, 2017 | 52.26 | 53.37 | 51.74 | 53.22 | 2,008,844 | +1.16(+2.23%) |
Feb 24, 2017 | 51.51 | 52.36 | 50.83 | 52.06 | 1,437,183 | +0.22(+0.42%) |
Feb 23, 2017 | 52.14 | 52.58 | 51.49 | 51.84 | 2,142,547 | -0.38(-0.73%) |
Feb 22, 2017 | 53.45 | 53.78 | 52.17 | 52.22 | 1,180,837 | -1.11(-2.08%) |
Feb 21, 2017 | 54.00 | 54.01 | 52.80 | 53.33 | 1,052,764 | -0.07(-0.13%) |
Feb 17, 2017 | 53.40 | 53.40 | 53.40 | 0 | +0.60(+1.14%) | |
Feb 16, 2017 | 52.68 | 52.85 | 51.19 | 52.80 | 966,617 | +0.24(+0.46%) |
Feb 15, 2017 | 51.36 | 52.66 | 50.38 | 52.56 | 1,638,491 | +1.04(+2.02%) |
Feb 14, 2017 | 50.51 | 51.54 | 50.13 | 51.52 | 1,953,113 | +0.87(+1.72%) |
Feb 13, 2017 | 50.65 | 51.14 | 49.95 | 50.65 | 2,173,257 | -0.04(-0.08%) |
Feb 10, 2017 | 49.15 | 51.03 | 48.58 | 50.69 | 2,066,956 | +1.94(+3.98%) |
Feb 09, 2017 | 47.26 | 49.09 | 46.81 | 48.75 | 2,040,664 | +1.52(+3.22%) |
Feb 08, 2017 | 46.26 | 47.81 | 45.39 | 47.23 | 1,616,573 | +0.93(+2.01%) |
Feb 07, 2017 | 47.14 | 47.72 | 46.04 | 46.30 | 1,570,254 | -0.97(-2.05%) |
Feb 06, 2017 | 46.03 | 48.21 | 45.52 | 47.27 | 4,017,976 | +1.31(+2.85%) |
Feb 03, 2017 | 41.26 | 46.11 | 41.01 | 45.96 | 10,570,772 | +7.96(+20.95%) |
Feb 02, 2017 | 37.18 | 38.02 | 36.73 | 38.00 | 1,094,090 | +0.75(+2.01%) |
Feb 01, 2017 | 36.28 | 37.28 | 36.18 | 37.25 | 1,632,645 | +1.20(+3.33%) |
Jan 31, 2017 | 34.18 | 36.18 | 33.88 | 36.05 | 1,093,563 | +1.66(+4.83%) |
Jan 30, 2017 | 34.75 | 34.75 | 33.59 | 34.39 | 1,249,259 | -0.53(-1.52%) |
Jan 27, 2017 | 34.83 | 35.45 | 34.65 | 34.92 | 979,872 | -0.07(-0.20%) |
Jan 26, 2017 | 34.83 | 35.29 | 34.80 | 34.99 | 1,130,200 | +0.20(+0.57%) |
Jan 25, 2017 | 34.88 | 35.07 | 34.24 | 34.79 | 516,405 | -0.02(-0.06%) |
Jan 24, 2017 | 34.28 | 34.81 | 33.88 | 34.81 | 773,893 | +0.45(+1.31%) |
Jan 23, 2017 | 35.48 | 36.03 | 34.13 | 34.36 | 930,803 | -1.11(-3.13%) |
Jan 20, 2017 | 35.90 | 35.99 | 34.59 | 35.47 | 1,221,981 | -0.55(-1.53%) |
Jan 19, 2017 | 37.43 | 37.43 | 36.02 | 36.02 | 935,965 | -1.31(-3.51%) |
Jan 18, 2017 | 37.89 | 37.89 | 36.82 | 37.33 | 757,935 | -0.26(-0.69%) |
Jan 17, 2017 | 38.07 | 38.07 | 36.56 | 37.59 | 1,126,317 | -0.53(-1.39%) |
Jan 13, 2017 | 38.12 | 38.12 | 38.12 | 0 | +1.78(+4.90%) | |
Jan 12, 2017 | 36.04 | 36.70 | 35.45 | 36.34 | 728,544 | +0.07(+0.19%) |
Jan 11, 2017 | 36.75 | 37.42 | 35.46 | 36.27 | 920,686 | -0.65(-1.76%) |
Jan 10, 2017 | 35.67 | 36.99 | 35.24 | 36.92 | 922,760 | +0.95(+2.64%) |
Jan 09, 2017 | 36.75 | 38.01 | 35.75 | 35.97 | 1,522,214 | -0.26(-0.72%) |
Jan 06, 2017 | 37.30 | 37.45 | 35.91 | 36.23 | 2,521,032 | +0.71(+2.00%) |
Jan 05, 2017 | 35.28 | 36.02 | 34.66 | 35.52 | 873,168 | +0.22(+0.62%) |
Jan 04, 2017 | 32.98 | 35.35 | 32.95 | 35.30 | 1,201,794 | +2.45(+7.46%) |
Jan 03, 2017 | 34.14 | 34.57 | 32.61 | 32.85 | 974,509 | -1.09(-3.21%) |
Dec 30, 2016 | 33.94 | 33.94 | 33.94 | 0 | -0.09(-0.26%) | |
Dec 29, 2016 | 34.17 | 34.59 | 33.72 | 34.03 | 359,406 | -0.30(-0.87%) |
Dec 28, 2016 | 34.99 | 35.69 | 34.25 | 34.33 | 360,432 | -0.60(-1.72%) |
Dec 27, 2016 | 35.23 | 35.77 | 34.92 | 34.93 | 375,520 | -0.23(-0.65%) |
Dec 23, 2016 | 35.16 | 35.16 | 35.16 | 0 | +0.59(+1.71%) | |
Dec 22, 2016 | 35.41 | 35.76 | 34.37 | 34.57 | 769,559 | -0.98(-2.76%) |
Dec 21, 2016 | 36.43 | 36.94 | 35.52 | 35.55 | 422,941 | -0.75(-2.07%) |
Dec 20, 2016 | 36.14 | 36.95 | 36.14 | 36.30 | 541,816 | +0.17(+0.47%) |
Dec 19, 2016 | 36.99 | 37.12 | 35.93 | 36.13 | 682,446 | -0.64(-1.74%) |
Dec 16, 2016 | 36.04 | 37.34 | 35.80 | 36.77 | 1,677,772 | +0.61(+1.69%) |
Dec 15, 2016 | 36.69 | 36.69 | 35.93 | 36.16 | 1,065,625 | -0.49(-1.34%) |
Dec 14, 2016 | 36.84 | 36.95 | 36.36 | 36.65 | 882,883 | +0.13(+0.36%) |
Dec 13, 2016 | 35.75 | 36.58 | 35.75 | 36.52 | 1,331,507 | +1.05(+2.96%) |
Dec 12, 2016 | 34.85 | 35.49 | 34.31 | 35.47 | 1,115,176 | +0.62(+1.78%) |
Dec 09, 2016 | 34.58 | 35.88 | 34.34 | 34.85 | 1,447,496 | +2.03(+6.19%) |
Dec 08, 2016 | 33.07 | 33.25 | 31.92 | 32.82 | 1,315,095 | -0.55(-1.65%) |
Dec 07, 2016 | 34.03 | 34.50 | 32.29 | 33.37 | 1,322,220 | -1.17(-3.39%) |
Dec 06, 2016 | 34.49 | 35.68 | 33.78 | 34.54 | 1,073,126 | +0.06(+0.17%) |
Dec 05, 2016 | 33.98 | 35.32 | 33.98 | 34.48 | 985,540 | +1.06(+3.17%) |
Dec 02, 2016 | 34.15 | 34.18 | 33.11 | 33.42 | 612,879 | -0.07(-0.21%) |