Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.75 | 52.06 | 51.72 | 51.78 | 5,251 | -0.29(-0.55%) |
Feb 27, 2017 | 51.70 | 52.20 | 51.70 | 52.06 | 9,881 | -0.65(-1.24%) |
Feb 24, 2017 | 52.47 | 52.79 | 52.18 | 52.72 | 6,920 | -1.30(-2.40%) |
Feb 23, 2017 | 54.30 | 54.41 | 53.73 | 54.01 | 6,149 | -0.01(-0.02%) |
Feb 22, 2017 | 53.84 | 54.08 | 53.83 | 54.02 | 8,330 | +0.55(+1.03%) |
Feb 21, 2017 | 53.20 | 53.52 | 53.20 | 53.47 | 7,479 | +0.89(+1.70%) |
Feb 17, 2017 | 52.58 | 52.58 | 52.58 | 0 | -0.63(-1.18%) | |
Feb 16, 2017 | 53.52 | 53.53 | 53.08 | 53.20 | 8,827 | -0.20(-0.38%) |
Feb 15, 2017 | 52.74 | 53.66 | 52.74 | 53.41 | 34,153 | +1.47(+2.84%) |
Feb 14, 2017 | 51.68 | 52.01 | 51.06 | 51.93 | 13,157 | -0.01(-0.02%) |
Feb 13, 2017 | 51.73 | 52.40 | 51.73 | 51.94 | 15,730 | +0.75(+1.46%) |
Feb 10, 2017 | 50.76 | 51.43 | 50.76 | 51.20 | 10,833 | +0.45(+0.89%) |
Feb 09, 2017 | 50.34 | 50.93 | 50.34 | 50.75 | 14,927 | +1.21(+2.45%) |
Feb 08, 2017 | 49.24 | 49.73 | 49.18 | 49.53 | 2,998 | +1.47(+3.06%) |
Feb 07, 2017 | 48.50 | 48.62 | 47.86 | 48.06 | 6,215 | -0.03(-0.06%) |
Feb 06, 2017 | 48.29 | 48.31 | 48.04 | 48.09 | 11,512 | +0.39(+0.81%) |
Feb 03, 2017 | 47.68 | 47.92 | 47.59 | 47.70 | 11,113 | -0.11(-0.23%) |
Feb 02, 2017 | 47.60 | 47.90 | 47.56 | 47.81 | 4,701 | -0.04(-0.08%) |
Feb 01, 2017 | 48.35 | 48.35 | 47.64 | 47.85 | 3,835 | +0.08(+0.18%) |
Jan 31, 2017 | 47.62 | 47.91 | 47.62 | 47.76 | 4,570 | +0.04(+0.08%) |
Jan 30, 2017 | 47.42 | 47.73 | 47.38 | 47.73 | 9,996 | -0.40(-0.82%) |
Jan 27, 2017 | 48.13 | 48.35 | 47.90 | 48.12 | 3,701 | -0.06(-0.13%) |
Jan 26, 2017 | 48.46 | 48.67 | 48.19 | 48.19 | 6,695 | +0.10(+0.21%) |
Jan 25, 2017 | 47.69 | 48.09 | 47.69 | 48.09 | 14,031 | +0.23(+0.48%) |
Jan 24, 2017 | 47.24 | 47.89 | 47.24 | 47.86 | 7,135 | +0.63(+1.34%) |
Jan 23, 2017 | 46.90 | 47.30 | 46.80 | 47.22 | 33,008 | +0.28(+0.59%) |
Jan 20, 2017 | 46.96 | 47.20 | 46.39 | 46.95 | 15,198 | -0.13(-0.27%) |
Jan 19, 2017 | 47.27 | 47.48 | 46.85 | 47.08 | 7,990 | -0.46(-0.97%) |
Jan 18, 2017 | 47.88 | 47.92 | 47.52 | 47.54 | 8,514 | +0.52(+1.10%) |
Jan 17, 2017 | 47.15 | 47.15 | 46.80 | 47.02 | 14,649 | -0.58(-1.22%) |
Jan 13, 2017 | 47.60 | 47.60 | 47.60 | 0 | +0.34(+0.72%) | |
Jan 12, 2017 | 47.11 | 47.26 | 46.66 | 47.26 | 16,756 | -0.21(-0.45%) |
Jan 11, 2017 | 46.97 | 47.62 | 46.73 | 47.47 | 14,062 | +0.74(+1.58%) |
Jan 10, 2017 | 46.23 | 47.38 | 46.23 | 46.73 | 28,798 | +1.24(+2.73%) |
Jan 09, 2017 | 45.51 | 45.83 | 45.43 | 45.49 | 43,450 | +0.07(+0.16%) |
Jan 06, 2017 | 45.74 | 45.74 | 45.23 | 45.42 | 136,142 | -0.74(-1.60%) |
Jan 05, 2017 | 45.91 | 46.36 | 45.84 | 46.15 | 19,087 | +1.33(+2.96%) |
Jan 04, 2017 | 44.33 | 45.15 | 44.33 | 44.83 | 14,748 | +0.89(+2.03%) |
Jan 03, 2017 | 43.90 | 44.33 | 43.65 | 43.94 | 11,042 | +1.10(+2.56%) |
Dec 30, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.28(-0.64%) | |
Dec 29, 2016 | 42.80 | 43.26 | 42.80 | 43.12 | 5,185 | +1.17(+2.79%) |
Dec 28, 2016 | 42.25 | 42.34 | 41.93 | 41.95 | 19,333 | +0.65(+1.58%) |
Dec 27, 2016 | 41.06 | 41.40 | 41.06 | 41.30 | 8,201 | +0.16(+0.38%) |
Dec 23, 2016 | 41.14 | 41.14 | 41.14 | 0 | -0.10(-0.25%) | |
Dec 22, 2016 | 41.47 | 41.47 | 41.00 | 41.24 | 20,630 | -0.97(-2.29%) |
Dec 21, 2016 | 42.61 | 42.61 | 42.20 | 42.21 | 16,589 | -0.28(-0.65%) |
Dec 20, 2016 | 42.57 | 42.69 | 42.43 | 42.48 | 13,533 | -0.29(-0.67%) |
Dec 19, 2016 | 42.76 | 43.04 | 42.62 | 42.77 | 21,327 | -0.34(-0.78%) |
Dec 16, 2016 | 43.74 | 43.81 | 42.96 | 43.11 | 17,404 | -0.99(-2.24%) |
Dec 15, 2016 | 44.08 | 44.38 | 43.92 | 44.09 | 13,582 | -0.81(-1.80%) |
Dec 14, 2016 | 46.06 | 46.60 | 44.64 | 44.90 | 11,107 | -2.14(-4.56%) |
Dec 13, 2016 | 46.65 | 47.14 | 46.60 | 47.05 | 10,442 | +1.15(+2.51%) |
Dec 12, 2016 | 46.20 | 46.59 | 45.50 | 45.90 | 17,196 | -2.24(-4.65%) |
Dec 09, 2016 | 47.94 | 48.20 | 47.72 | 48.13 | 14,457 | -0.59(-1.21%) |
Dec 08, 2016 | 48.29 | 48.91 | 48.04 | 48.72 | 25,339 | -0.04(-0.08%) |
Dec 07, 2016 | 47.89 | 48.94 | 47.85 | 48.76 | 12,672 | +1.13(+2.38%) |
Dec 06, 2016 | 47.62 | 47.65 | 47.20 | 47.63 | 9,515 | +0.08(+0.17%) |
Dec 05, 2016 | 47.12 | 47.55 | 47.04 | 47.54 | 8,763 | -0.31(-0.65%) |
Dec 02, 2016 | 47.57 | 48.17 | 47.30 | 47.86 | 10,622 | -0.31(-0.65%) |