Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.04 | 50.83 | 49.81 | 50.83 | 535,365 | +0.88(+1.77%) |
Feb 27, 2017 | 49.98 | 50.30 | 49.81 | 49.95 | 376,659 | -0.10(-0.20%) |
Feb 24, 2017 | 49.98 | 50.21 | 49.42 | 50.04 | 379,153 | -0.85(-1.67%) |
Feb 23, 2017 | 50.63 | 51.78 | 50.63 | 50.89 | 392,707 | +0.26(+0.52%) |
Feb 22, 2017 | 49.78 | 51.22 | 49.59 | 50.63 | 286,862 | -0.52(-1.02%) |
Feb 21, 2017 | 50.96 | 51.15 | 50.58 | 51.15 | 200,279 | +0.42(+0.84%) |
Feb 17, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.36(-0.70%) | |
Feb 16, 2017 | 50.01 | 51.12 | 50.01 | 51.09 | 228,639 | +0.95(+1.89%) |
Feb 15, 2017 | 50.34 | 50.44 | 49.85 | 50.14 | 201,742 | -0.29(-0.58%) |
Feb 14, 2017 | 50.66 | 50.83 | 50.14 | 50.44 | 199,401 | -0.33(-0.64%) |
Feb 13, 2017 | 50.34 | 50.76 | 50.34 | 50.76 | 164,572 | +0.49(+0.98%) |
Feb 10, 2017 | 49.81 | 50.60 | 49.75 | 50.27 | 221,761 | +0.56(+1.12%) |
Feb 09, 2017 | 49.03 | 49.85 | 48.96 | 49.72 | 237,109 | +0.78(+1.60%) |
Feb 08, 2017 | 48.93 | 48.96 | 48.47 | 48.93 | 165,640 | +0.00(+0.00%) |
Feb 07, 2017 | 49.26 | 49.49 | 48.69 | 48.93 | 237,475 | -0.33(-0.66%) |
Feb 06, 2017 | 48.70 | 49.27 | 48.70 | 49.26 | 214,995 | +0.59(+1.21%) |
Feb 03, 2017 | 48.54 | 49.03 | 48.44 | 48.67 | 254,425 | +0.29(+0.61%) |
Feb 02, 2017 | 47.72 | 48.51 | 47.59 | 48.38 | 189,237 | +0.65(+1.37%) |
Feb 01, 2017 | 47.66 | 48.47 | 47.49 | 47.72 | 254,063 | +0.10(+0.21%) |
Jan 31, 2017 | 47.92 | 47.95 | 46.25 | 47.62 | 498,134 | -0.07(-0.14%) |
Jan 30, 2017 | 48.41 | 48.41 | 47.31 | 47.69 | 214,353 | -0.75(-1.55%) |
Jan 27, 2017 | 48.67 | 48.67 | 48.18 | 48.44 | 173,879 | +0.03(+0.07%) |
Jan 26, 2017 | 48.54 | 48.67 | 48.31 | 48.41 | 222,222 | +0.00(+0.00%) |
Jan 25, 2017 | 48.28 | 48.65 | 48.11 | 48.41 | 166,448 | -0.07(-0.13%) |
Jan 24, 2017 | 48.47 | 48.67 | 48.21 | 48.47 | 222,370 | +0.03(+0.07%) |
Jan 23, 2017 | 48.44 | 48.72 | 48.38 | 48.44 | 169,438 | +0.10(+0.20%) |
Jan 20, 2017 | 48.31 | 48.54 | 48.02 | 48.34 | 126,146 | +0.03(+0.07%) |
Jan 19, 2017 | 48.47 | 48.54 | 48.11 | 48.31 | 138,932 | -0.20(-0.40%) |
Jan 18, 2017 | 48.41 | 48.64 | 48.20 | 48.51 | 220,287 | +0.07(+0.14%) |
Jan 17, 2017 | 48.77 | 48.77 | 48.41 | 48.44 | 217,369 | -0.13(-0.27%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 48.57 | 48.70 | 48.18 | 48.41 | 207,756 | -0.13(-0.27%) |
Jan 11, 2017 | 48.70 | 48.83 | 48.28 | 48.54 | 288,082 | -0.13(-0.27%) |
Jan 10, 2017 | 48.47 | 48.83 | 48.25 | 48.67 | 389,166 | +0.26(+0.54%) |
Jan 09, 2017 | 49.06 | 49.10 | 48.38 | 48.41 | 291,935 | -0.46(-0.94%) |
Jan 06, 2017 | 48.90 | 49.26 | 48.70 | 48.87 | 175,219 | -0.16(-0.33%) |
Jan 05, 2017 | 48.57 | 49.06 | 48.25 | 49.03 | 201,670 | +0.23(+0.47%) |
Jan 04, 2017 | 48.38 | 49.00 | 48.38 | 48.80 | 351,563 | +0.46(+0.95%) |
Jan 03, 2017 | 47.92 | 48.44 | 47.79 | 48.34 | 553,474 | +0.62(+1.30%) |
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.42%) | |
Dec 29, 2016 | 47.40 | 48.57 | 47.38 | 48.41 | 312,347 | +0.98(+2.07%) |
Dec 28, 2016 | 47.66 | 47.89 | 47.26 | 47.43 | 216,830 | -0.36(-0.75%) |
Dec 27, 2016 | 48.02 | 48.21 | 47.49 | 47.79 | 239,027 | -0.23(-0.48%) |
Dec 23, 2016 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 48.11 | 48.44 | 47.41 | 48.08 | 1,142,238 | -0.39(-0.81%) |
Dec 21, 2016 | 48.25 | 48.73 | 47.79 | 48.47 | 522,791 | +0.32(+0.66%) |
Dec 20, 2016 | 48.89 | 49.08 | 47.87 | 48.16 | 473,706 | -0.64(-1.30%) |
Dec 19, 2016 | 47.07 | 48.82 | 46.91 | 48.79 | 655,892 | +1.72(+3.65%) |
Dec 16, 2016 | 46.18 | 47.85 | 46.17 | 47.07 | 1,243,999 | +1.27(+2.78%) |
Dec 15, 2016 | 47.23 | 47.33 | 45.74 | 45.80 | 477,533 | -1.62(-3.42%) |
Dec 14, 2016 | 47.90 | 48.54 | 47.39 | 47.42 | 335,472 | -0.45(-0.93%) |
Dec 13, 2016 | 49.40 | 49.49 | 47.74 | 47.87 | 540,103 | -2.26(-4.51%) |
Dec 12, 2016 | 50.22 | 51.05 | 49.92 | 50.13 | 528,724 | -0.03(-0.06%) |
Dec 09, 2016 | 49.56 | 50.22 | 49.37 | 50.16 | 231,360 | +0.48(+0.96%) |
Dec 08, 2016 | 49.62 | 49.91 | 49.13 | 49.68 | 324,916 | -0.03(-0.06%) |
Dec 07, 2016 | 48.51 | 49.81 | 48.47 | 49.72 | 434,651 | +1.24(+2.56%) |
Dec 06, 2016 | 47.46 | 48.47 | 47.26 | 48.47 | 314,917 | +1.18(+2.49%) |
Dec 05, 2016 | 46.12 | 47.77 | 46.12 | 47.30 | 422,099 | +1.27(+2.77%) |
Dec 02, 2016 | 46.31 | 46.85 | 45.96 | 46.02 | 218,402 | -0.25(-0.55%) |