Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.06 | 48.48 | 47.76 | 48.04 | 147,872 | -0.53(-1.09%) |
Feb 27, 2017 | 47.67 | 48.58 | 47.21 | 48.57 | 161,601 | +1.07(+2.25%) |
Feb 24, 2017 | 48.31 | 48.31 | 47.03 | 47.50 | 143,790 | -0.82(-1.70%) |
Feb 23, 2017 | 47.70 | 48.90 | 47.38 | 48.32 | 135,645 | +0.64(+1.35%) |
Feb 22, 2017 | 47.32 | 47.86 | 47.16 | 47.67 | 103,368 | +0.48(+1.02%) |
Feb 21, 2017 | 46.73 | 47.37 | 46.33 | 47.19 | 153,589 | +0.43(+0.92%) |
Feb 17, 2017 | 46.76 | 46.76 | 46.76 | 0 | -0.11(-0.23%) | |
Feb 16, 2017 | 47.16 | 47.16 | 46.68 | 46.87 | 100,189 | -0.02(-0.05%) |
Feb 15, 2017 | 46.96 | 46.96 | 46.61 | 46.89 | 128,703 | -0.07(-0.14%) |
Feb 14, 2017 | 46.31 | 46.96 | 46.31 | 46.96 | 115,916 | +0.45(+0.98%) |
Feb 13, 2017 | 46.86 | 46.88 | 46.43 | 46.50 | 81,685 | -0.38(-0.81%) |
Feb 10, 2017 | 46.04 | 48.00 | 46.04 | 46.88 | 157,353 | +0.75(+1.63%) |
Feb 09, 2017 | 46.17 | 46.50 | 45.93 | 46.13 | 109,353 | +0.04(+0.10%) |
Feb 08, 2017 | 46.19 | 46.52 | 45.86 | 46.09 | 167,512 | -0.12(-0.27%) |
Feb 07, 2017 | 45.98 | 46.34 | 45.87 | 46.21 | 144,366 | +0.07(+0.14%) |
Feb 06, 2017 | 46.75 | 46.75 | 45.68 | 46.14 | 69,308 | -0.75(-1.61%) |
Feb 03, 2017 | 46.61 | 47.10 | 46.48 | 46.90 | 118,680 | +0.77(+1.67%) |
Feb 02, 2017 | 46.17 | 46.69 | 45.65 | 46.13 | 93,249 | +0.10(+0.21%) |
Feb 01, 2017 | 45.53 | 46.25 | 45.31 | 46.03 | 137,653 | +0.64(+1.40%) |
Jan 31, 2017 | 45.82 | 46.05 | 45.32 | 45.40 | 134,202 | -0.32(-0.70%) |
Jan 30, 2017 | 45.49 | 45.80 | 45.30 | 45.72 | 88,496 | +0.04(+0.08%) |
Jan 27, 2017 | 46.10 | 46.36 | 45.34 | 45.68 | 112,770 | -0.13(-0.29%) |
Jan 26, 2017 | 46.42 | 46.42 | 45.48 | 45.82 | 293,249 | -0.97(-2.07%) |
Jan 25, 2017 | 46.12 | 46.99 | 46.12 | 46.78 | 171,670 | +0.63(+1.36%) |
Jan 24, 2017 | 45.49 | 46.42 | 45.24 | 46.15 | 121,557 | +0.57(+1.25%) |
Jan 23, 2017 | 44.66 | 45.75 | 44.48 | 45.58 | 95,225 | +0.98(+2.20%) |
Jan 20, 2017 | 44.26 | 44.90 | 43.92 | 44.60 | 110,569 | +0.75(+1.70%) |
Jan 19, 2017 | 44.18 | 44.18 | 43.55 | 43.85 | 121,810 | -0.43(-0.98%) |
Jan 18, 2017 | 44.70 | 44.82 | 43.89 | 44.29 | 209,329 | -0.29(-0.66%) |
Jan 17, 2017 | 44.45 | 44.72 | 43.51 | 44.58 | 134,582 | +0.26(+0.59%) |
Jan 13, 2017 | 44.31 | 44.31 | 44.31 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 44.35 | 44.59 | 43.83 | 44.34 | 201,681 | +0.10(+0.23%) |
Jan 11, 2017 | 44.02 | 44.40 | 43.58 | 44.24 | 264,659 | +0.14(+0.32%) |
Jan 10, 2017 | 44.74 | 44.74 | 43.88 | 44.10 | 408,500 | -0.63(-1.41%) |
Jan 09, 2017 | 46.40 | 46.74 | 44.60 | 44.73 | 255,250 | -1.64(-3.54%) |
Jan 06, 2017 | 46.48 | 46.76 | 46.01 | 46.37 | 132,724 | -0.12(-0.27%) |
Jan 05, 2017 | 46.24 | 46.89 | 46.00 | 46.50 | 177,081 | +0.56(+1.23%) |
Jan 04, 2017 | 46.50 | 46.50 | 45.47 | 45.93 | 164,186 | -0.43(-0.93%) |
Jan 03, 2017 | 47.02 | 47.54 | 45.82 | 46.36 | 95,982 | -0.15(-0.31%) |
Dec 30, 2016 | 46.51 | 46.51 | 46.51 | 0 | -0.68(-1.44%) | |
Dec 29, 2016 | 46.50 | 47.48 | 46.14 | 47.19 | 70,559 | +0.91(+1.96%) |
Dec 28, 2016 | 46.09 | 46.31 | 45.76 | 46.28 | 70,987 | +0.12(+0.25%) |
Dec 27, 2016 | 46.01 | 46.70 | 45.85 | 46.17 | 48,935 | -0.04(-0.09%) |
Dec 23, 2016 | 46.21 | 46.21 | 46.21 | 0 | +0.41(+0.89%) | |
Dec 22, 2016 | 45.35 | 45.95 | 44.65 | 45.80 | 94,894 | +0.09(+0.19%) |
Dec 21, 2016 | 46.31 | 46.51 | 45.48 | 45.71 | 92,014 | -0.59(-1.26%) |
Dec 20, 2016 | 46.61 | 46.96 | 45.95 | 46.30 | 183,569 | -0.30(-0.64%) |
Dec 19, 2016 | 46.74 | 46.99 | 46.39 | 46.60 | 82,853 | -0.33(-0.70%) |
Dec 16, 2016 | 47.36 | 48.05 | 46.80 | 46.93 | 107,468 | -0.70(-1.46%) |
Dec 15, 2016 | 47.04 | 47.88 | 46.78 | 47.62 | 105,128 | +0.43(+0.91%) |
Dec 14, 2016 | 47.58 | 48.33 | 46.82 | 47.19 | 118,293 | -0.71(-1.48%) |
Dec 13, 2016 | 48.14 | 48.77 | 46.72 | 47.90 | 150,250 | -0.13(-0.27%) |
Dec 12, 2016 | 47.63 | 48.51 | 47.58 | 48.03 | 162,441 | +0.41(+0.86%) |
Dec 09, 2016 | 45.84 | 47.80 | 44.83 | 47.62 | 391,196 | +1.55(+3.37%) |
Dec 08, 2016 | 46.19 | 46.39 | 45.82 | 46.07 | 641,961 | -0.42(-0.90%) |
Dec 07, 2016 | 46.44 | 46.86 | 46.26 | 46.49 | 251,708 | +0.23(+0.51%) |
Dec 06, 2016 | 45.76 | 46.47 | 45.76 | 46.25 | 86,893 | +0.51(+1.10%) |
Dec 05, 2016 | 46.24 | 46.35 | 45.72 | 45.75 | 144,753 | +0.03(+0.06%) |
Dec 02, 2016 | 45.39 | 46.27 | 45.09 | 45.72 | 191,111 | +0.21(+0.47%) |