Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.34 | 49.35 | 48.44 | 48.74 | 331,999 | -0.25(-0.51%) |
Feb 27, 2017 | 48.81 | 49.40 | 48.74 | 48.99 | 249,036 | +0.49(+1.01%) |
Feb 24, 2017 | 47.50 | 48.51 | 47.18 | 48.50 | 252,407 | +0.20(+0.41%) |
Feb 23, 2017 | 47.33 | 48.45 | 47.28 | 48.30 | 457,881 | +1.23(+2.61%) |
Feb 22, 2017 | 46.05 | 47.95 | 46.03 | 47.07 | 566,021 | +0.39(+0.84%) |
Feb 21, 2017 | 47.32 | 47.59 | 45.08 | 46.68 | 908,339 | -0.46(-0.98%) |
Feb 17, 2017 | 47.14 | 47.14 | 47.14 | 0 | -0.53(-1.11%) | |
Feb 16, 2017 | 49.78 | 49.86 | 46.76 | 47.67 | 808,047 | -1.87(-3.77%) |
Feb 15, 2017 | 49.50 | 51.25 | 48.81 | 49.54 | 3,679,556 | +2.19(+4.63%) |
Feb 14, 2017 | 46.90 | 47.50 | 46.01 | 47.35 | 1,190,011 | +0.55(+1.18%) |
Feb 13, 2017 | 46.85 | 46.96 | 46.12 | 46.80 | 632,155 | +0.85(+1.85%) |
Feb 10, 2017 | 45.46 | 46.49 | 45.21 | 45.95 | 338,761 | +0.85(+1.88%) |
Feb 09, 2017 | 44.10 | 45.14 | 43.90 | 45.10 | 201,399 | +0.30(+0.67%) |
Feb 08, 2017 | 44.59 | 45.02 | 44.10 | 44.80 | 252,373 | +0.09(+0.20%) |
Feb 07, 2017 | 45.05 | 45.27 | 44.62 | 44.71 | 187,273 | -0.43(-0.95%) |
Feb 06, 2017 | 44.56 | 45.31 | 44.23 | 45.14 | 465,003 | +0.83(+1.87%) |
Feb 03, 2017 | 43.93 | 44.79 | 43.63 | 44.31 | 255,125 | +0.35(+0.80%) |
Feb 02, 2017 | 44.18 | 44.44 | 43.73 | 43.96 | 226,198 | -0.55(-1.24%) |
Feb 01, 2017 | 43.55 | 44.52 | 43.31 | 44.51 | 316,680 | +0.52(+1.18%) |
Jan 31, 2017 | 43.22 | 44.10 | 43.15 | 43.99 | 151,417 | +0.58(+1.34%) |
Jan 30, 2017 | 43.48 | 43.51 | 42.47 | 43.41 | 186,787 | -0.20(-0.46%) |
Jan 27, 2017 | 43.99 | 44.10 | 43.29 | 43.61 | 198,317 | -0.38(-0.86%) |
Jan 26, 2017 | 43.83 | 44.00 | 43.33 | 43.99 | 441,949 | +0.73(+1.69%) |
Jan 25, 2017 | 42.76 | 43.41 | 42.76 | 43.26 | 240,012 | +0.70(+1.64%) |
Jan 24, 2017 | 41.80 | 42.59 | 41.60 | 42.56 | 209,829 | +1.15(+2.78%) |
Jan 23, 2017 | 40.98 | 41.70 | 40.60 | 41.41 | 235,850 | +0.32(+0.78%) |
Jan 20, 2017 | 41.02 | 41.54 | 40.80 | 41.09 | 181,993 | +0.17(+0.42%) |
Jan 19, 2017 | 41.44 | 41.55 | 40.70 | 40.92 | 264,491 | -0.53(-1.28%) |
Jan 18, 2017 | 41.56 | 41.76 | 41.21 | 41.45 | 136,609 | +0.13(+0.31%) |
Jan 17, 2017 | 41.28 | 41.82 | 41.03 | 41.32 | 267,620 | +0.03(+0.07%) |
Jan 13, 2017 | 41.29 | 41.29 | 41.29 | 0 | -0.18(-0.43%) | |
Jan 12, 2017 | 41.07 | 41.85 | 40.38 | 41.47 | 498,987 | +0.30(+0.73%) |
Jan 11, 2017 | 39.23 | 41.35 | 39.18 | 41.17 | 643,092 | +1.84(+4.68%) |
Jan 10, 2017 | 39.04 | 39.59 | 38.89 | 39.33 | 274,329 | +0.22(+0.56%) |
Jan 09, 2017 | 38.79 | 39.48 | 38.60 | 39.11 | 142,901 | +0.22(+0.57%) |
Jan 06, 2017 | 39.00 | 39.29 | 38.50 | 38.89 | 221,914 | -0.27(-0.69%) |
Jan 05, 2017 | 39.51 | 39.83 | 38.88 | 39.16 | 187,717 | -0.56(-1.41%) |
Jan 04, 2017 | 39.20 | 39.88 | 38.74 | 39.72 | 297,529 | +0.73(+1.87%) |
Jan 03, 2017 | 39.50 | 39.97 | 38.36 | 38.99 | 260,914 | -0.48(-1.22%) |
Dec 30, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.51 | 40.99 | 39.61 | 39.99 | 189,391 | -0.59(-1.45%) |
Dec 28, 2016 | 41.25 | 41.33 | 40.47 | 40.58 | 202,550 | -0.58(-1.41%) |
Dec 27, 2016 | 40.53 | 41.27 | 40.53 | 41.16 | 128,742 | +0.19(+0.46%) |
Dec 23, 2016 | 40.97 | 40.97 | 40.97 | 0 | +0.10(+0.24%) | |
Dec 22, 2016 | 41.00 | 41.17 | 40.50 | 40.87 | 251,980 | -0.08(-0.20%) |
Dec 21, 2016 | 40.70 | 41.30 | 40.50 | 40.95 | 359,441 | +0.28(+0.69%) |
Dec 20, 2016 | 39.36 | 40.94 | 39.18 | 40.67 | 406,067 | +1.34(+3.41%) |
Dec 19, 2016 | 38.31 | 39.53 | 38.17 | 39.33 | 255,502 | +0.90(+2.34%) |
Dec 16, 2016 | 38.76 | 38.95 | 38.25 | 38.43 | 186,706 | -0.34(-0.88%) |
Dec 15, 2016 | 38.47 | 39.04 | 38.27 | 38.77 | 359,027 | +0.36(+0.94%) |
Dec 14, 2016 | 38.01 | 38.69 | 37.96 | 38.41 | 203,665 | -0.05(-0.13%) |
Dec 13, 2016 | 38.09 | 38.92 | 37.91 | 38.46 | 224,072 | +0.31(+0.81%) |
Dec 12, 2016 | 38.53 | 38.76 | 37.92 | 38.15 | 149,515 | -0.60(-1.55%) |
Dec 09, 2016 | 38.92 | 39.46 | 38.33 | 38.75 | 184,206 | +0.05(+0.13%) |
Dec 08, 2016 | 39.41 | 39.80 | 38.41 | 38.70 | 281,967 | -0.64(-1.63%) |
Dec 07, 2016 | 37.33 | 39.87 | 37.16 | 39.34 | 884,138 | +1.90(+5.07%) |
Dec 06, 2016 | 38.00 | 38.00 | 37.12 | 37.44 | 208,732 | -0.35(-0.93%) |
Dec 05, 2016 | 36.70 | 37.92 | 36.52 | 37.79 | 586,115 | +1.28(+3.51%) |
Dec 02, 2016 | 36.30 | 36.74 | 36.00 | 36.51 | 206,173 | +0.24(+0.66%) |