Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.03 | 58.16 | 55.80 | 56.77 | 1,644,350 | -0.13(-0.23%) |
Feb 27, 2017 | 53.17 | 57.48 | 53.17 | 56.90 | 2,544,166 | +3.79(+7.13%) |
Feb 24, 2017 | 50.10 | 53.59 | 49.68 | 53.11 | 1,202,982 | +2.40(+4.73%) |
Feb 23, 2017 | 48.51 | 51.59 | 48.19 | 50.71 | 1,830,069 | +2.78(+5.81%) |
Feb 22, 2017 | 49.26 | 49.77 | 47.90 | 47.93 | 837,408 | -1.46(-2.95%) |
Feb 21, 2017 | 50.29 | 50.97 | 48.54 | 49.38 | 1,029,006 | -0.55(-1.10%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | +0.36(+0.72%) | |
Feb 16, 2017 | 51.46 | 52.14 | 48.70 | 49.58 | 1,675,835 | -1.75(-3.41%) |
Feb 15, 2017 | 51.85 | 52.62 | 50.55 | 51.33 | 953,869 | -0.03(-0.06%) |
Feb 14, 2017 | 49.32 | 51.94 | 49.09 | 51.36 | 1,268,982 | +1.85(+3.73%) |
Feb 13, 2017 | 49.32 | 49.84 | 48.25 | 49.51 | 628,846 | +0.49(+0.99%) |
Feb 10, 2017 | 49.03 | 50.42 | 48.87 | 49.03 | 866,443 | -0.03(-0.07%) |
Feb 09, 2017 | 47.60 | 49.06 | 47.60 | 49.06 | 837,368 | +1.39(+2.92%) |
Feb 08, 2017 | 47.51 | 48.32 | 46.15 | 47.67 | 902,123 | -0.06(-0.14%) |
Feb 07, 2017 | 50.26 | 50.58 | 47.15 | 47.73 | 1,530,644 | -2.72(-5.39%) |
Feb 06, 2017 | 49.55 | 50.87 | 48.83 | 50.45 | 1,265,074 | -0.49(-0.95%) |
Feb 03, 2017 | 49.87 | 51.04 | 48.67 | 50.94 | 768,803 | +1.26(+2.54%) |
Feb 02, 2017 | 48.35 | 49.84 | 47.99 | 49.68 | 919,515 | +0.71(+1.46%) |
Feb 01, 2017 | 48.35 | 49.42 | 47.38 | 48.96 | 1,210,851 | +0.71(+1.48%) |
Jan 31, 2017 | 44.01 | 48.74 | 43.46 | 48.25 | 1,706,864 | +3.82(+8.60%) |
Jan 30, 2017 | 45.60 | 45.76 | 43.65 | 44.43 | 856,567 | -1.62(-3.52%) |
Jan 27, 2017 | 44.40 | 46.05 | 44.27 | 46.05 | 764,784 | +1.72(+3.87%) |
Jan 26, 2017 | 43.98 | 44.98 | 43.62 | 44.33 | 556,435 | +0.42(+0.96%) |
Jan 25, 2017 | 44.11 | 44.53 | 43.17 | 43.91 | 701,369 | +0.13(+0.30%) |
Jan 24, 2017 | 42.39 | 44.01 | 41.87 | 43.78 | 864,635 | +1.46(+3.44%) |
Jan 23, 2017 | 42.10 | 42.84 | 41.55 | 42.33 | 882,846 | -0.03(-0.08%) |
Jan 20, 2017 | 43.04 | 43.39 | 41.84 | 42.36 | 885,513 | -0.68(-1.58%) |
Jan 19, 2017 | 43.56 | 43.81 | 42.49 | 43.04 | 752,287 | -0.74(-1.70%) |
Jan 18, 2017 | 42.33 | 43.91 | 41.87 | 43.78 | 659,514 | +1.68(+4.00%) |
Jan 17, 2017 | 42.55 | 43.07 | 41.39 | 42.10 | 947,554 | -1.13(-2.62%) |
Jan 13, 2017 | 43.23 | 43.23 | 43.23 | 0 | +0.36(+0.83%) | |
Jan 12, 2017 | 41.68 | 43.65 | 40.87 | 42.88 | 847,222 | +0.74(+1.77%) |
Jan 11, 2017 | 44.20 | 44.48 | 41.55 | 42.13 | 1,412,671 | -2.07(-4.69%) |
Jan 10, 2017 | 44.85 | 44.98 | 42.91 | 44.20 | 1,014,837 | -0.36(-0.80%) |
Jan 09, 2017 | 44.82 | 45.01 | 43.20 | 44.56 | 997,987 | +0.39(+0.88%) |
Jan 06, 2017 | 43.85 | 45.27 | 43.85 | 44.17 | 1,015,405 | +0.45(+1.04%) |
Jan 05, 2017 | 43.43 | 44.37 | 43.07 | 43.72 | 957,701 | -0.10(-0.22%) |
Jan 04, 2017 | 40.25 | 44.07 | 40.25 | 43.81 | 1,625,296 | +3.76(+9.38%) |
Jan 03, 2017 | 40.45 | 41.71 | 39.48 | 40.06 | 1,316,998 | +0.10(+0.24%) |
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | -0.26(-0.64%) | |
Dec 29, 2016 | 40.80 | 41.13 | 39.77 | 40.22 | 783,099 | -0.39(-0.96%) |
Dec 28, 2016 | 42.00 | 42.29 | 40.35 | 40.61 | 813,093 | -1.39(-3.32%) |
Dec 27, 2016 | 41.90 | 43.13 | 41.81 | 42.00 | 798,288 | +0.13(+0.31%) |
Dec 23, 2016 | 41.87 | 41.87 | 41.87 | 0 | +1.39(+3.44%) | |
Dec 22, 2016 | 41.58 | 42.16 | 40.28 | 40.48 | 833,204 | -1.13(-2.72%) |
Dec 21, 2016 | 43.46 | 43.46 | 41.32 | 41.61 | 1,161,392 | -1.85(-4.25%) |
Dec 20, 2016 | 43.56 | 44.59 | 42.68 | 43.46 | 1,183,025 | +0.03(+0.07%) |
Dec 19, 2016 | 46.02 | 46.86 | 42.81 | 43.43 | 2,197,612 | -2.69(-5.83%) |
Dec 16, 2016 | 46.15 | 47.80 | 46.08 | 46.11 | 3,114,356 | -0.03(-0.07%) |
Dec 15, 2016 | 44.85 | 46.18 | 44.69 | 46.15 | 1,572,656 | +1.46(+3.26%) |
Dec 14, 2016 | 44.43 | 45.73 | 43.81 | 44.69 | 1,510,626 | +0.29(+0.66%) |
Dec 13, 2016 | 45.76 | 46.05 | 44.27 | 44.40 | 1,303,957 | -0.94(-2.07%) |
Dec 12, 2016 | 44.69 | 45.76 | 43.78 | 45.34 | 1,297,088 | +0.32(+0.72%) |
Dec 09, 2016 | 46.92 | 47.80 | 44.95 | 45.01 | 1,743,998 | -1.49(-3.20%) |
Dec 08, 2016 | 45.76 | 46.73 | 43.75 | 46.50 | 2,765,314 | +0.84(+1.84%) |
Dec 07, 2016 | 48.77 | 48.87 | 45.34 | 45.66 | 7,225,896 | -5.47(-10.70%) |
Dec 06, 2016 | 46.63 | 51.62 | 46.18 | 51.13 | 3,502,630 | +4.40(+9.42%) |
Dec 05, 2016 | 45.79 | 47.25 | 45.37 | 46.73 | 2,061,916 | +1.55(+3.44%) |
Dec 02, 2016 | 44.30 | 46.44 | 43.72 | 45.17 | 2,246,166 | +0.71(+1.60%) |