Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.99 | 47.99 | 47.38 | 47.42 | 209,895 | -0.70(-1.46%) |
Feb 27, 2017 | 47.71 | 48.14 | 47.61 | 48.12 | 102,406 | +0.30(+0.63%) |
Feb 24, 2017 | 47.37 | 47.82 | 47.36 | 47.82 | 110,088 | +0.04(+0.08%) |
Feb 23, 2017 | 48.34 | 48.34 | 47.48 | 47.78 | 95,421 | -0.40(-0.83%) |
Feb 22, 2017 | 48.19 | 48.26 | 48.04 | 48.18 | 103,864 | -0.13(-0.26%) |
Feb 21, 2017 | 48.18 | 48.35 | 48.00 | 48.30 | 120,074 | +0.34(+0.71%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 47.99 | 48.14 | 47.66 | 48.03 | 251,138 | +0.02(+0.05%) |
Feb 15, 2017 | 47.64 | 48.05 | 47.58 | 48.01 | 119,886 | +0.33(+0.68%) |
Feb 14, 2017 | 47.56 | 47.77 | 47.37 | 47.68 | 172,781 | +0.02(+0.05%) |
Feb 13, 2017 | 47.79 | 47.87 | 47.60 | 47.66 | 137,081 | +0.19(+0.40%) |
Feb 10, 2017 | 47.38 | 47.55 | 47.16 | 47.47 | 100,218 | +0.38(+0.80%) |
Feb 09, 2017 | 46.44 | 47.15 | 46.44 | 47.09 | 93,493 | +0.70(+1.51%) |
Feb 08, 2017 | 46.39 | 46.04 | 46.39 | 78,281 | -0.03(-0.06%) | |
Feb 07, 2017 | 46.64 | 46.76 | 46.25 | 46.42 | 140,025 | -0.15(-0.33%) |
Feb 06, 2017 | 46.86 | 46.86 | 46.45 | 46.57 | 116,142 | -0.43(-0.91%) |
Feb 03, 2017 | 46.59 | 47.00 | 46.55 | 47.00 | 138,441 | +0.74(+1.61%) |
Feb 02, 2017 | 46.47 | 46.59 | 46.17 | 46.26 | 158,826 | -0.29(-0.61%) |
Feb 01, 2017 | 46.93 | 47.17 | 46.32 | 46.54 | 144,141 | -0.04(-0.09%) |
Jan 31, 2017 | 46.10 | 46.71 | 46.07 | 46.58 | 323,142 | +0.37(+0.80%) |
Jan 30, 2017 | 46.53 | 46.53 | 45.88 | 46.21 | 304,797 | -0.55(-1.18%) |
Jan 27, 2017 | 47.01 | 47.02 | 46.64 | 46.77 | 110,128 | -0.21(-0.44%) |
Jan 26, 2017 | 47.18 | 47.21 | 46.87 | 46.97 | 100,142 | -0.20(-0.42%) |
Jan 25, 2017 | 46.94 | 47.23 | 46.94 | 47.17 | 149,756 | +0.51(+1.09%) |
Jan 24, 2017 | 46.21 | 46.73 | 46.04 | 46.66 | 210,217 | +0.68(+1.48%) |
Jan 23, 2017 | 46.00 | 46.16 | 45.71 | 45.98 | 93,381 | -0.05(-0.10%) |
Jan 20, 2017 | 45.94 | 46.21 | 45.94 | 46.03 | 119,748 | +0.19(+0.41%) |
Jan 19, 2017 | 46.29 | 46.49 | 45.71 | 45.84 | 113,564 | -0.43(-0.94%) |
Jan 18, 2017 | 46.07 | 46.31 | 46.00 | 46.28 | 175,957 | +0.24(+0.52%) |
Jan 17, 2017 | 46.55 | 46.55 | 45.95 | 46.04 | 170,128 | -0.70(-1.51%) |
Jan 13, 2017 | 46.74 | 46.74 | 46.74 | 0 | +0.36(+0.78%) | |
Jan 12, 2017 | 46.79 | 46.79 | 45.85 | 46.38 | 160,280 | -0.40(-0.85%) |
Jan 11, 2017 | 46.68 | 46.82 | 46.45 | 46.78 | 134,987 | +0.10(+0.21%) |
Jan 10, 2017 | 46.26 | 46.72 | 46.26 | 46.68 | 403,297 | +0.40(+0.87%) |
Jan 09, 2017 | 46.52 | 46.63 | 46.19 | 46.28 | 173,935 | -0.35(-0.75%) |
Jan 06, 2017 | 46.98 | 46.98 | 46.57 | 46.63 | 145,318 | -0.26(-0.56%) |
Jan 05, 2017 | 47.37 | 47.46 | 46.69 | 46.89 | 133,627 | -0.57(-1.21%) |
Jan 04, 2017 | 46.96 | 47.49 | 46.95 | 47.47 | 177,403 | +0.76(+1.64%) |
Jan 03, 2017 | 47.13 | 47.13 | 46.34 | 46.70 | 314,189 | +0.19(+0.42%) |
Dec 30, 2016 | 46.51 | 46.51 | 46.51 | 0 | -0.20(-0.43%) | |
Dec 29, 2016 | 46.70 | 46.80 | 46.49 | 46.71 | 57,516 | +0.09(+0.20%) |
Dec 28, 2016 | 47.26 | 47.26 | 46.53 | 46.62 | 254,274 | -0.54(-1.15%) |
Dec 27, 2016 | 46.99 | 47.25 | 46.99 | 47.16 | 182,535 | +0.28(+0.61%) |
Dec 23, 2016 | 46.88 | 46.88 | 46.88 | 0 | +0.26(+0.55%) | |
Dec 22, 2016 | 46.99 | 47.16 | 46.48 | 46.62 | 166,821 | -0.40(-0.86%) |
Dec 21, 2016 | 47.37 | 47.37 | 47.00 | 47.02 | 254,887 | -0.29(-0.62%) |
Dec 20, 2016 | 46.98 | 47.32 | 46.98 | 47.32 | 130,150 | +0.46(+0.98%) |
Dec 19, 2016 | 46.72 | 46.96 | 46.60 | 46.86 | 90,316 | +0.35(+0.74%) |
Dec 16, 2016 | 46.92 | 47.13 | 46.48 | 46.51 | 169,864 | -0.22(-0.48%) |
Dec 15, 2016 | 46.63 | 47.00 | 46.44 | 46.74 | 192,943 | +0.38(+0.82%) |
Dec 14, 2016 | 46.87 | 47.08 | 46.29 | 46.36 | 167,738 | -0.53(-1.12%) |
Dec 13, 2016 | 47.06 | 47.27 | 46.73 | 46.88 | 473,083 | +0.07(+0.15%) |
Dec 12, 2016 | 47.28 | 47.28 | 46.67 | 46.81 | 215,489 | -0.41(-0.88%) |
Dec 09, 2016 | 47.35 | 47.36 | 47.02 | 47.23 | 256,916 | +0.06(+0.13%) |
Dec 08, 2016 | 46.54 | 47.17 | 46.31 | 47.16 | 162,438 | +0.87(+1.88%) |
Dec 07, 2016 | 45.95 | 46.41 | 45.79 | 46.29 | 174,367 | +0.33(+0.72%) |
Dec 06, 2016 | 45.61 | 45.98 | 45.30 | 45.96 | 114,220 | +0.42(+0.92%) |
Dec 05, 2016 | 45.03 | 45.54 | 45.03 | 45.54 | 361,638 | +0.83(+1.86%) |
Dec 02, 2016 | 44.58 | 44.84 | 44.58 | 44.71 | 734,248 | -0.08(-0.17%) |