Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.23 | 45.56 | 44.70 | 44.70 | 231,655 | -0.45(-1.00%) |
Feb 27, 2017 | 44.50 | 45.43 | 44.43 | 45.15 | 489,958 | +0.64(+1.44%) |
Feb 24, 2017 | 43.73 | 44.64 | 43.49 | 44.51 | 149,598 | +0.41(+0.93%) |
Feb 23, 2017 | 44.67 | 44.90 | 43.86 | 44.10 | 139,095 | -0.62(-1.39%) |
Feb 22, 2017 | 46.03 | 46.20 | 44.71 | 44.72 | 259,522 | -1.00(-2.19%) |
Feb 21, 2017 | 42.60 | 46.32 | 42.60 | 45.72 | 462,558 | +5.16(+12.72%) |
Feb 17, 2017 | 40.56 | 40.56 | 40.56 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 40.47 | 40.83 | 40.40 | 40.66 | 61,865 | +0.09(+0.22%) |
Feb 15, 2017 | 40.51 | 41.00 | 40.33 | 40.57 | 147,913 | -0.07(-0.17%) |
Feb 14, 2017 | 41.03 | 41.07 | 40.07 | 40.64 | 187,718 | -0.39(-0.95%) |
Feb 13, 2017 | 41.85 | 42.05 | 40.99 | 41.03 | 90,262 | -0.67(-1.61%) |
Feb 10, 2017 | 41.13 | 41.86 | 40.92 | 41.70 | 69,880 | +0.58(+1.41%) |
Feb 09, 2017 | 40.48 | 41.45 | 40.23 | 41.12 | 122,667 | +0.64(+1.58%) |
Feb 08, 2017 | 41.04 | 41.08 | 40.43 | 40.48 | 172,888 | -0.80(-1.94%) |
Feb 07, 2017 | 42.23 | 42.23 | 41.23 | 41.28 | 127,426 | -0.81(-1.92%) |
Feb 06, 2017 | 42.66 | 42.90 | 42.00 | 42.09 | 69,043 | -0.58(-1.36%) |
Feb 03, 2017 | 41.74 | 42.67 | 41.74 | 42.67 | 120,716 | +0.99(+2.38%) |
Feb 02, 2017 | 41.96 | 41.98 | 41.32 | 41.68 | 137,821 | -0.54(-1.28%) |
Feb 01, 2017 | 42.33 | 42.46 | 41.84 | 42.22 | 116,843 | +0.04(+0.09%) |
Jan 31, 2017 | 42.01 | 42.59 | 41.87 | 42.18 | 183,311 | +0.00(+0.00%) |
Jan 30, 2017 | 42.85 | 43.00 | 41.85 | 42.18 | 173,032 | -0.69(-1.61%) |
Jan 27, 2017 | 42.66 | 43.14 | 42.66 | 42.87 | 114,418 | +0.07(+0.16%) |
Jan 26, 2017 | 42.62 | 43.05 | 42.47 | 42.80 | 109,088 | +0.20(+0.47%) |
Jan 25, 2017 | 42.27 | 42.60 | 42.06 | 42.60 | 533,523 | +0.35(+0.83%) |
Jan 24, 2017 | 41.99 | 42.49 | 41.94 | 42.25 | 109,474 | +0.20(+0.48%) |
Jan 23, 2017 | 42.03 | 42.29 | 41.64 | 42.05 | 100,998 | -0.13(-0.31%) |
Jan 20, 2017 | 41.89 | 42.36 | 40.82 | 42.18 | 183,732 | +0.19(+0.45%) |
Jan 19, 2017 | 42.80 | 42.80 | 41.91 | 41.99 | 145,187 | -0.74(-1.73%) |
Jan 18, 2017 | 42.09 | 43.07 | 42.04 | 42.73 | 148,592 | +0.56(+1.33%) |
Jan 17, 2017 | 42.80 | 42.85 | 42.02 | 42.17 | 247,871 | -0.68(-1.59%) |
Jan 16, 2017 | 43.15 | 43.53 | 42.85 | 42.85 | 79,320 | -0.40(-0.92%) |
Jan 13, 2017 | 43.67 | 43.90 | 43.20 | 43.25 | 195,397 | -1.30(-2.92%) |
Jan 12, 2017 | 44.38 | 44.63 | 43.96 | 44.55 | 114,234 | +0.05(+0.11%) |
Jan 11, 2017 | 45.43 | 45.43 | 44.12 | 44.50 | 115,996 | -0.54(-1.20%) |
Jan 10, 2017 | 44.01 | 45.12 | 43.61 | 45.04 | 222,465 | +0.92(+2.09%) |
Jan 09, 2017 | 45.03 | 45.17 | 43.99 | 44.12 | 210,117 | -1.00(-2.22%) |
Jan 06, 2017 | 45.50 | 45.76 | 45.07 | 45.12 | 210,479 | -0.48(-1.05%) |
Jan 05, 2017 | 45.73 | 45.89 | 45.30 | 45.60 | 229,025 | -0.17(-0.37%) |
Jan 04, 2017 | 45.65 | 45.97 | 45.25 | 45.77 | 184,795 | +0.07(+0.15%) |
Jan 03, 2017 | 45.79 | 46.58 | 45.59 | 45.70 | 185,124 | +0.15(+0.33%) |
Dec 30, 2016 | 45.55 | 45.55 | 45.55 | 0 | -0.32(-0.70%) | |
Dec 29, 2016 | 45.76 | 46.13 | 45.59 | 45.87 | 114,162 | +0.09(+0.20%) |
Dec 28, 2016 | 46.40 | 46.58 | 45.50 | 45.78 | 301,491 | -2.95(-6.05%) |
Dec 23, 2016 | 48.73 | 48.73 | 48.73 | 0 | +1.18(+2.48%) | |
Dec 22, 2016 | 50.86 | 51.02 | 47.51 | 47.55 | 295,360 | -3.28(-6.45%) |
Dec 21, 2016 | 50.14 | 50.98 | 50.14 | 50.83 | 88,635 | +0.64(+1.28%) |
Dec 20, 2016 | 49.99 | 50.61 | 49.99 | 50.19 | 166,137 | +0.21(+0.42%) |
Dec 19, 2016 | 50.13 | 50.67 | 49.29 | 49.98 | 113,285 | -0.15(-0.30%) |
Dec 16, 2016 | 51.15 | 51.22 | 50.06 | 50.13 | 140,806 | -0.97(-1.90%) |
Dec 15, 2016 | 50.95 | 51.76 | 50.95 | 51.10 | 123,262 | +0.37(+0.73%) |
Dec 14, 2016 | 51.24 | 51.24 | 50.15 | 50.73 | 216,970 | -0.65(-1.27%) |
Dec 13, 2016 | 51.05 | 51.59 | 50.72 | 51.38 | 95,863 | +0.18(+0.35%) |
Dec 12, 2016 | 51.72 | 51.72 | 51.07 | 51.20 | 63,934 | -0.61(-1.18%) |
Dec 09, 2016 | 51.78 | 52.26 | 51.40 | 51.81 | 52,916 | -0.10(-0.19%) |
Dec 08, 2016 | 52.88 | 52.88 | 51.00 | 51.91 | 114,092 | -0.33(-0.63%) |
Dec 07, 2016 | 50.36 | 52.36 | 50.31 | 52.24 | 217,998 | +1.85(+3.67%) |
Dec 06, 2016 | 50.36 | 50.47 | 49.59 | 50.39 | 167,198 | -0.04(-0.08%) |
Dec 05, 2016 | 49.46 | 50.43 | 49.26 | 50.43 | 184,549 | +0.82(+1.65%) |
Dec 02, 2016 | 51.49 | 51.49 | 49.32 | 49.61 | 225,248 | -1.93(-3.74%) |