Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.46 | 49.01 | 48.09 | 48.87 | 1,011,079 | +0.46(+0.96%) |
Feb 27, 2017 | 48.50 | 48.72 | 48.16 | 48.40 | 668,133 | -0.12(-0.24%) |
Feb 24, 2017 | 48.14 | 48.57 | 47.94 | 48.52 | 626,097 | +0.31(+0.64%) |
Feb 23, 2017 | 48.57 | 48.57 | 47.60 | 48.21 | 490,626 | -0.05(-0.11%) |
Feb 22, 2017 | 48.10 | 48.63 | 47.88 | 48.26 | 451,804 | +0.16(+0.34%) |
Feb 21, 2017 | 47.96 | 48.27 | 47.21 | 48.10 | 374,079 | +0.14(+0.30%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | +0.21(+0.45%) | |
Feb 16, 2017 | 47.33 | 48.08 | 47.33 | 47.74 | 196,739 | +0.53(+1.12%) |
Feb 15, 2017 | 46.83 | 47.32 | 46.52 | 47.21 | 286,683 | +0.10(+0.22%) |
Feb 14, 2017 | 47.79 | 47.79 | 46.92 | 47.11 | 423,867 | -0.77(-1.62%) |
Feb 13, 2017 | 48.16 | 48.18 | 47.56 | 47.89 | 644,085 | -0.14(-0.28%) |
Feb 10, 2017 | 47.74 | 48.15 | 47.58 | 48.02 | 328,747 | +0.34(+0.70%) |
Feb 09, 2017 | 48.46 | 48.90 | 47.63 | 47.69 | 385,901 | -0.99(-2.03%) |
Feb 08, 2017 | 48.53 | 48.97 | 48.13 | 48.67 | 327,264 | +0.34(+0.71%) |
Feb 07, 2017 | 48.13 | 48.61 | 48.07 | 48.33 | 305,493 | +0.31(+0.65%) |
Feb 06, 2017 | 47.95 | 48.22 | 47.70 | 48.02 | 161,584 | +0.03(+0.07%) |
Feb 03, 2017 | 47.90 | 48.16 | 47.53 | 47.99 | 200,169 | +0.43(+0.90%) |
Feb 02, 2017 | 46.90 | 47.65 | 46.67 | 47.56 | 267,963 | +0.90(+1.94%) |
Feb 01, 2017 | 47.79 | 48.22 | 46.58 | 46.66 | 278,959 | -1.09(-2.28%) |
Jan 31, 2017 | 47.42 | 48.43 | 47.28 | 47.75 | 291,383 | +0.35(+0.74%) |
Jan 30, 2017 | 47.24 | 47.66 | 46.92 | 47.40 | 257,093 | -0.08(-0.16%) |
Jan 27, 2017 | 47.98 | 47.98 | 47.18 | 47.48 | 193,105 | -0.30(-0.63%) |
Jan 26, 2017 | 48.59 | 48.84 | 47.68 | 47.78 | 252,575 | -0.77(-1.59%) |
Jan 25, 2017 | 48.75 | 48.90 | 48.50 | 48.56 | 227,353 | -0.19(-0.38%) |
Jan 24, 2017 | 48.69 | 48.88 | 48.25 | 48.74 | 218,359 | +0.07(+0.15%) |
Jan 23, 2017 | 48.41 | 48.76 | 48.18 | 48.67 | 297,623 | +0.39(+0.80%) |
Jan 20, 2017 | 47.54 | 48.39 | 47.54 | 48.29 | 269,930 | +0.64(+1.34%) |
Jan 19, 2017 | 48.10 | 48.28 | 47.47 | 47.65 | 137,661 | -0.57(-1.19%) |
Jan 18, 2017 | 48.36 | 48.61 | 48.09 | 48.22 | 175,716 | -0.13(-0.27%) |
Jan 17, 2017 | 47.55 | 48.36 | 47.55 | 48.35 | 273,726 | +0.88(+1.86%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.23(-0.49%) | |
Jan 12, 2017 | 47.20 | 48.07 | 46.63 | 47.70 | 345,777 | +0.71(+1.51%) |
Jan 11, 2017 | 46.96 | 47.83 | 46.88 | 46.99 | 367,484 | +0.08(+0.18%) |
Jan 10, 2017 | 47.34 | 47.77 | 46.88 | 46.90 | 401,641 | -0.54(-1.13%) |
Jan 09, 2017 | 48.34 | 48.34 | 47.42 | 47.44 | 300,074 | -0.61(-1.26%) |
Jan 06, 2017 | 48.69 | 48.80 | 48.03 | 48.05 | 288,000 | -0.80(-1.64%) |
Jan 05, 2017 | 48.82 | 49.06 | 48.05 | 48.85 | 303,440 | -0.12(-0.25%) |
Jan 04, 2017 | 48.28 | 49.00 | 48.08 | 48.97 | 366,288 | +0.85(+1.76%) |
Jan 03, 2017 | 48.11 | 48.16 | 47.58 | 48.12 | 258,187 | +0.26(+0.54%) |
Dec 30, 2016 | 47.87 | 47.87 | 47.87 | 0 | +0.69(+1.46%) | |
Dec 29, 2016 | 46.60 | 47.30 | 46.25 | 47.18 | 229,188 | +0.62(+1.33%) |
Dec 28, 2016 | 46.76 | 47.29 | 46.32 | 46.56 | 191,498 | -0.12(-0.25%) |
Dec 27, 2016 | 46.58 | 46.82 | 46.42 | 46.67 | 127,876 | +0.04(+0.10%) |
Dec 23, 2016 | 46.63 | 46.63 | 46.63 | 0 | +0.35(+0.76%) | |
Dec 22, 2016 | 46.33 | 46.43 | 45.77 | 46.28 | 136,368 | -0.02(-0.04%) |
Dec 21, 2016 | 47.58 | 48.00 | 46.30 | 46.30 | 346,337 | -1.33(-2.78%) |
Dec 20, 2016 | 47.08 | 47.64 | 46.96 | 47.62 | 276,452 | +0.45(+0.95%) |
Dec 19, 2016 | 46.98 | 47.58 | 46.87 | 47.18 | 313,001 | +0.42(+0.90%) |
Dec 16, 2016 | 45.84 | 47.00 | 45.84 | 46.75 | 697,060 | +1.13(+2.49%) |
Dec 15, 2016 | 45.73 | 46.45 | 45.44 | 45.62 | 389,633 | -0.24(-0.53%) |
Dec 14, 2016 | 47.43 | 47.63 | 45.83 | 45.86 | 330,673 | -1.52(-3.22%) |
Dec 13, 2016 | 47.63 | 47.69 | 47.02 | 47.39 | 342,985 | +0.01(+0.01%) |
Dec 12, 2016 | 46.67 | 47.59 | 46.49 | 47.38 | 249,364 | +0.40(+0.84%) |
Dec 09, 2016 | 47.09 | 47.77 | 46.89 | 46.98 | 342,410 | -0.01(-0.01%) |
Dec 08, 2016 | 46.05 | 47.33 | 45.90 | 46.99 | 528,767 | +0.55(+1.19%) |
Dec 07, 2016 | 45.73 | 46.59 | 45.68 | 46.44 | 556,117 | +0.86(+1.89%) |
Dec 06, 2016 | 45.50 | 46.17 | 45.14 | 45.58 | 454,248 | +0.17(+0.36%) |
Dec 05, 2016 | 45.19 | 45.54 | 44.64 | 45.41 | 273,912 | +0.50(+1.12%) |
Dec 02, 2016 | 44.49 | 45.59 | 44.49 | 44.91 | 320,933 | +0.70(+1.59%) |