Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.47 | 46.65 | 44.60 | 45.22 | 1,760,652 | -1.32(-2.83%) |
Feb 27, 2017 | 47.12 | 47.82 | 46.52 | 46.54 | 7,075,692 | -0.74(-1.56%) |
Feb 24, 2017 | 46.66 | 47.85 | 46.29 | 47.28 | 3,730,609 | +1.92(+4.24%) |
Feb 23, 2017 | 45.96 | 47.12 | 45.24 | 45.35 | 1,397,661 | -0.46(-1.01%) |
Feb 22, 2017 | 44.33 | 46.64 | 44.33 | 45.82 | 1,848,014 | +1.40(+3.16%) |
Feb 21, 2017 | 45.82 | 48.77 | 44.26 | 44.41 | 2,548,920 | -4.01(-8.29%) |
Feb 17, 2017 | 48.43 | 48.43 | 48.43 | 0 | +0.22(+0.45%) | |
Feb 16, 2017 | 49.80 | 50.23 | 47.86 | 48.21 | 784,678 | -2.02(-4.01%) |
Feb 15, 2017 | 48.95 | 50.56 | 48.93 | 50.23 | 580,721 | +1.09(+2.21%) |
Feb 14, 2017 | 47.56 | 49.35 | 47.56 | 49.14 | 531,285 | +1.24(+2.58%) |
Feb 13, 2017 | 49.04 | 49.42 | 47.62 | 47.91 | 498,195 | -0.85(-1.75%) |
Feb 10, 2017 | 47.89 | 49.59 | 47.47 | 48.76 | 766,474 | +1.24(+2.62%) |
Feb 09, 2017 | 46.52 | 48.02 | 46.05 | 47.52 | 628,314 | +1.00(+2.14%) |
Feb 08, 2017 | 45.17 | 46.56 | 44.82 | 46.52 | 826,095 | +1.29(+2.86%) |
Feb 07, 2017 | 46.88 | 46.88 | 45.16 | 45.23 | 950,526 | -1.43(-3.07%) |
Feb 06, 2017 | 47.45 | 48.38 | 46.59 | 46.66 | 522,300 | -0.77(-1.63%) |
Feb 03, 2017 | 47.17 | 49.23 | 46.16 | 47.43 | 1,713,429 | +0.29(+0.62%) |
Feb 02, 2017 | 46.30 | 47.81 | 46.07 | 47.14 | 751,968 | +0.98(+2.12%) |
Feb 01, 2017 | 46.75 | 46.96 | 45.78 | 46.16 | 702,031 | -0.65(-1.38%) |
Jan 31, 2017 | 45.56 | 46.98 | 45.12 | 46.81 | 835,066 | +0.54(+1.17%) |
Jan 30, 2017 | 45.10 | 46.64 | 44.46 | 46.27 | 894,605 | +0.95(+2.09%) |
Jan 27, 2017 | 47.08 | 47.28 | 45.14 | 45.33 | 743,141 | -1.59(-3.39%) |
Jan 26, 2017 | 47.63 | 48.19 | 46.91 | 46.92 | 387,944 | -0.70(-1.46%) |
Jan 25, 2017 | 47.75 | 48.22 | 47.47 | 47.62 | 426,387 | +0.05(+0.10%) |
Jan 24, 2017 | 47.23 | 47.90 | 47.08 | 47.57 | 523,293 | +0.57(+1.22%) |
Jan 23, 2017 | 47.28 | 47.58 | 46.64 | 46.99 | 396,982 | -0.32(-0.67%) |
Jan 20, 2017 | 46.75 | 47.68 | 46.30 | 47.31 | 502,138 | +0.79(+1.69%) |
Jan 19, 2017 | 47.22 | 47.91 | 46.12 | 46.52 | 437,372 | -0.66(-1.41%) |
Jan 18, 2017 | 47.02 | 47.60 | 45.66 | 47.18 | 759,885 | -0.07(-0.16%) |
Jan 17, 2017 | 47.12 | 48.80 | 46.84 | 47.26 | 770,370 | +0.43(+0.92%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.07(+0.14%) | |
Jan 12, 2017 | 46.90 | 47.32 | 46.50 | 46.76 | 806,527 | -0.33(-0.70%) |
Jan 11, 2017 | 46.61 | 47.14 | 45.91 | 47.09 | 774,428 | +0.66(+1.41%) |
Jan 10, 2017 | 46.23 | 47.43 | 46.05 | 46.44 | 754,433 | -0.13(-0.28%) |
Jan 09, 2017 | 46.58 | 47.09 | 46.19 | 46.57 | 620,975 | -0.19(-0.41%) |
Jan 06, 2017 | 47.23 | 47.29 | 46.35 | 46.76 | 1,113,891 | -0.09(-0.19%) |
Jan 05, 2017 | 50.13 | 50.33 | 45.82 | 46.85 | 2,463,633 | -5.33(-10.22%) |
Jan 04, 2017 | 51.58 | 52.62 | 51.58 | 52.19 | 675,491 | +1.00(+1.94%) |
Jan 03, 2017 | 52.78 | 52.78 | 50.31 | 51.19 | 675,771 | -0.80(-1.55%) |
Dec 30, 2016 | 51.99 | 51.99 | 51.99 | 0 | +0.18(+0.35%) | |
Dec 29, 2016 | 51.38 | 52.36 | 50.97 | 51.81 | 358,446 | +0.48(+0.94%) |
Dec 28, 2016 | 52.33 | 52.89 | 51.28 | 51.33 | 387,788 | -0.87(-1.67%) |
Dec 27, 2016 | 51.07 | 53.20 | 51.07 | 52.20 | 724,189 | +1.34(+2.64%) |
Dec 23, 2016 | 50.86 | 50.86 | 50.86 | 0 | -0.20(-0.39%) | |
Dec 22, 2016 | 54.64 | 55.58 | 50.38 | 51.06 | 862,586 | -3.99(-7.25%) |
Dec 21, 2016 | 55.61 | 56.09 | 54.98 | 55.05 | 379,879 | -0.94(-1.69%) |
Dec 20, 2016 | 54.09 | 56.51 | 54.09 | 56.00 | 551,552 | +2.36(+4.40%) |
Dec 19, 2016 | 52.98 | 54.54 | 52.60 | 53.63 | 608,013 | +1.03(+1.95%) |
Dec 16, 2016 | 54.89 | 54.94 | 52.60 | 52.61 | 1,097,766 | -2.52(-4.57%) |
Dec 15, 2016 | 56.70 | 57.03 | 55.01 | 55.13 | 624,717 | -1.02(-1.81%) |
Dec 14, 2016 | 56.75 | 57.26 | 55.94 | 56.15 | 693,345 | -0.65(-1.14%) |
Dec 13, 2016 | 57.16 | 57.46 | 55.72 | 56.79 | 627,877 | -0.37(-0.65%) |
Dec 12, 2016 | 59.33 | 59.67 | 57.10 | 57.16 | 477,836 | -2.66(-4.45%) |
Dec 09, 2016 | 60.11 | 60.91 | 59.07 | 59.82 | 499,034 | -0.70(-1.16%) |
Dec 08, 2016 | 60.16 | 61.37 | 59.37 | 60.53 | 665,651 | +0.06(+0.10%) |
Dec 07, 2016 | 59.44 | 60.75 | 58.90 | 60.47 | 669,286 | +1.15(+1.94%) |
Dec 06, 2016 | 59.32 | 59.69 | 58.71 | 59.32 | 480,359 | +0.17(+0.28%) |
Dec 05, 2016 | 59.09 | 60.41 | 58.74 | 59.15 | 576,311 | +0.46(+0.79%) |
Dec 02, 2016 | 59.42 | 59.96 | 58.20 | 58.69 | 543,023 | -0.61(-1.03%) |