Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.82 | 48.62 | 47.82 | 48.38 | 269,615 | +0.00(+0.00%) |
Feb 27, 2017 | 48.30 | 49.18 | 47.13 | 48.38 | 219,817 | -1.05(-2.12%) |
Feb 24, 2017 | 49.10 | 49.67 | 48.90 | 49.43 | 120,510 | +0.32(+0.66%) |
Feb 23, 2017 | 48.18 | 49.14 | 48.18 | 49.10 | 175,724 | +0.89(+1.84%) |
Feb 22, 2017 | 48.18 | 48.46 | 47.57 | 48.22 | 112,404 | +0.08(+0.17%) |
Feb 21, 2017 | 47.49 | 48.18 | 47.37 | 48.14 | 114,392 | +0.72(+1.53%) |
Feb 17, 2017 | 47.41 | 47.41 | 47.41 | 0 | -0.12(-0.25%) | |
Feb 16, 2017 | 47.33 | 47.65 | 47.09 | 47.53 | 119,198 | +0.24(+0.51%) |
Feb 15, 2017 | 47.17 | 47.45 | 46.73 | 47.29 | 149,441 | -0.12(-0.25%) |
Feb 14, 2017 | 47.17 | 47.57 | 47.09 | 47.41 | 140,598 | -0.32(-0.67%) |
Feb 13, 2017 | 47.29 | 47.78 | 46.97 | 47.73 | 199,931 | +0.56(+1.19%) |
Feb 10, 2017 | 46.53 | 47.21 | 46.33 | 47.17 | 136,010 | +0.52(+1.12%) |
Feb 09, 2017 | 46.89 | 47.21 | 46.53 | 46.65 | 237,530 | -0.40(-0.86%) |
Feb 08, 2017 | 47.21 | 47.45 | 46.73 | 47.05 | 163,900 | -0.12(-0.26%) |
Feb 07, 2017 | 47.01 | 47.41 | 46.53 | 47.17 | 152,984 | +0.08(+0.17%) |
Feb 06, 2017 | 47.78 | 47.86 | 47.01 | 47.09 | 106,225 | -0.60(-1.27%) |
Feb 03, 2017 | 46.93 | 47.69 | 46.69 | 47.69 | 116,660 | +0.89(+1.89%) |
Feb 02, 2017 | 46.61 | 46.85 | 46.21 | 46.81 | 118,855 | +0.56(+1.22%) |
Feb 01, 2017 | 47.25 | 47.41 | 46.17 | 46.25 | 110,969 | -1.17(-2.46%) |
Jan 31, 2017 | 46.45 | 47.41 | 46.25 | 47.41 | 93,653 | +1.01(+2.17%) |
Jan 30, 2017 | 47.21 | 47.37 | 46.00 | 46.41 | 154,925 | -0.56(-1.20%) |
Jan 27, 2017 | 47.21 | 47.41 | 46.65 | 46.97 | 131,909 | -0.72(-1.52%) |
Jan 26, 2017 | 47.61 | 47.90 | 47.13 | 47.69 | 177,206 | -0.08(-0.17%) |
Jan 25, 2017 | 48.14 | 48.42 | 47.69 | 47.78 | 141,194 | -0.44(-0.92%) |
Jan 24, 2017 | 47.53 | 48.58 | 47.45 | 48.22 | 206,844 | +0.89(+1.87%) |
Jan 23, 2017 | 47.21 | 47.88 | 47.01 | 47.33 | 100,302 | +0.16(+0.34%) |
Jan 20, 2017 | 47.13 | 47.65 | 46.81 | 47.17 | 122,039 | +0.00(+0.00%) |
Jan 19, 2017 | 47.21 | 47.43 | 46.93 | 47.17 | 125,663 | -0.32(-0.68%) |
Jan 18, 2017 | 47.41 | 48.14 | 47.29 | 47.49 | 105,921 | -0.12(-0.25%) |
Jan 17, 2017 | 47.53 | 47.90 | 47.25 | 47.61 | 93,812 | +0.24(+0.51%) |
Jan 13, 2017 | 47.37 | 47.37 | 47.37 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 47.45 | 47.49 | 46.61 | 47.21 | 91,107 | -0.24(-0.51%) |
Jan 11, 2017 | 46.77 | 47.61 | 46.77 | 47.45 | 125,078 | +0.44(+0.94%) |
Jan 10, 2017 | 46.61 | 47.09 | 45.96 | 47.01 | 212,616 | +0.16(+0.34%) |
Jan 09, 2017 | 47.82 | 48.14 | 46.65 | 46.85 | 119,259 | -1.01(-2.10%) |
Jan 06, 2017 | 48.18 | 48.34 | 47.82 | 47.86 | 87,781 | -0.52(-1.08%) |
Jan 05, 2017 | 48.82 | 48.82 | 47.94 | 48.38 | 115,370 | -0.36(-0.74%) |
Jan 04, 2017 | 48.06 | 48.74 | 47.94 | 48.74 | 167,762 | +0.93(+1.94%) |
Jan 03, 2017 | 48.34 | 48.62 | 47.57 | 47.82 | 121,167 | -0.32(-0.67%) |
Dec 30, 2016 | 48.14 | 48.14 | 48.14 | 0 | -0.32(-0.66%) | |
Dec 29, 2016 | 47.98 | 48.62 | 47.98 | 48.46 | 102,849 | +0.44(+0.92%) |
Dec 28, 2016 | 48.50 | 48.50 | 47.84 | 48.02 | 127,141 | -0.36(-0.75%) |
Dec 27, 2016 | 47.94 | 48.62 | 47.94 | 48.38 | 78,372 | +0.12(+0.25%) |
Dec 23, 2016 | 48.26 | 48.26 | 48.26 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 48.10 | 48.58 | 47.94 | 48.46 | 97,299 | +0.20(+0.42%) |
Dec 21, 2016 | 48.74 | 49.22 | 48.26 | 48.26 | 134,096 | -0.52(-1.07%) |
Dec 20, 2016 | 49.30 | 49.30 | 48.34 | 48.78 | 284,972 | -0.72(-1.46%) |
Dec 19, 2016 | 49.14 | 49.79 | 48.90 | 49.51 | 155,945 | +0.32(+0.65%) |
Dec 16, 2016 | 48.82 | 49.30 | 48.52 | 49.18 | 779,929 | +0.52(+1.08%) |
Dec 15, 2016 | 47.78 | 48.82 | 47.69 | 48.66 | 170,936 | +0.97(+2.03%) |
Dec 14, 2016 | 49.30 | 49.71 | 47.65 | 47.69 | 149,932 | -1.65(-3.34%) |
Dec 13, 2016 | 48.74 | 49.39 | 48.66 | 49.34 | 166,975 | +0.72(+1.49%) |
Dec 12, 2016 | 48.14 | 48.70 | 47.94 | 48.62 | 242,935 | +0.48(+1.00%) |
Dec 09, 2016 | 48.14 | 48.46 | 47.61 | 48.14 | 166,695 | +0.00(+0.00%) |
Dec 08, 2016 | 46.69 | 48.18 | 46.25 | 48.14 | 217,078 | +0.85(+1.79%) |
Dec 07, 2016 | 46.65 | 47.29 | 46.49 | 47.29 | 151,711 | +0.64(+1.38%) |
Dec 06, 2016 | 46.45 | 46.81 | 45.92 | 46.65 | 171,269 | +0.48(+1.05%) |
Dec 05, 2016 | 45.80 | 46.25 | 45.40 | 46.17 | 147,867 | +0.28(+0.61%) |
Dec 02, 2016 | 45.28 | 46.45 | 45.28 | 45.88 | 152,974 | +0.80(+1.79%) |