Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.19 | 52.78 | 51.21 | 51.46 | 119,708 | -0.88(-1.68%) |
Feb 27, 2017 | 51.85 | 52.39 | 51.60 | 52.34 | 167,097 | +0.54(+1.04%) |
Feb 24, 2017 | 50.23 | 51.90 | 50.13 | 51.80 | 125,263 | +0.98(+1.93%) |
Feb 23, 2017 | 52.14 | 52.14 | 50.67 | 50.82 | 94,502 | -1.18(-2.26%) |
Feb 22, 2017 | 51.75 | 52.09 | 51.60 | 51.99 | 93,576 | +0.20(+0.38%) |
Feb 21, 2017 | 51.46 | 51.90 | 51.11 | 51.80 | 78,560 | +0.39(+0.76%) |
Feb 17, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.44(+0.86%) | |
Feb 16, 2017 | 50.82 | 51.02 | 49.94 | 50.97 | 111,608 | +0.05(+0.10%) |
Feb 15, 2017 | 50.53 | 51.02 | 50.23 | 50.92 | 172,868 | +0.44(+0.87%) |
Feb 14, 2017 | 49.99 | 50.72 | 49.74 | 50.48 | 203,114 | -0.05(-0.10%) |
Feb 13, 2017 | 50.87 | 51.02 | 49.94 | 50.53 | 296,994 | +0.10(+0.19%) |
Feb 10, 2017 | 46.85 | 51.31 | 45.92 | 50.43 | 412,411 | +4.50(+9.81%) |
Feb 09, 2017 | 45.58 | 46.27 | 45.58 | 45.92 | 175,941 | +0.39(+0.86%) |
Feb 08, 2017 | 46.36 | 46.36 | 44.99 | 45.53 | 100,286 | -1.08(-2.31%) |
Feb 07, 2017 | 46.81 | 47.15 | 46.36 | 46.61 | 90,569 | -0.05(-0.10%) |
Feb 06, 2017 | 46.90 | 47.19 | 46.46 | 46.66 | 135,707 | -0.54(-1.14%) |
Feb 03, 2017 | 46.02 | 47.20 | 45.68 | 47.20 | 133,304 | +1.71(+3.77%) |
Feb 02, 2017 | 46.12 | 46.36 | 45.24 | 45.48 | 129,910 | -0.83(-1.80%) |
Feb 01, 2017 | 46.95 | 47.34 | 46.07 | 46.32 | 138,028 | -0.24(-0.53%) |
Jan 31, 2017 | 46.17 | 46.75 | 45.66 | 46.56 | 159,077 | +0.20(+0.42%) |
Jan 30, 2017 | 47.05 | 47.20 | 46.22 | 46.36 | 203,647 | -1.22(-2.57%) |
Jan 27, 2017 | 48.03 | 48.37 | 47.49 | 47.59 | 109,078 | -0.49(-1.02%) |
Jan 26, 2017 | 48.67 | 48.86 | 47.98 | 48.08 | 189,759 | -0.59(-1.21%) |
Jan 25, 2017 | 49.01 | 49.11 | 48.37 | 48.67 | 151,874 | +0.20(+0.40%) |
Jan 24, 2017 | 47.05 | 48.52 | 46.90 | 48.47 | 131,407 | +1.57(+3.34%) |
Jan 23, 2017 | 47.25 | 47.74 | 46.36 | 46.90 | 82,163 | -0.39(-0.83%) |
Jan 20, 2017 | 47.05 | 47.39 | 46.81 | 47.29 | 134,006 | +0.44(+0.94%) |
Jan 19, 2017 | 46.22 | 47.20 | 45.97 | 46.85 | 141,925 | +0.54(+1.16%) |
Jan 18, 2017 | 46.17 | 46.51 | 45.51 | 46.32 | 90,117 | +0.34(+0.75%) |
Jan 17, 2017 | 46.90 | 47.00 | 45.88 | 45.97 | 91,366 | -1.17(-2.49%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 47.34 | 47.34 | 45.83 | 46.85 | 100,688 | -0.64(-1.34%) |
Jan 11, 2017 | 46.46 | 47.49 | 46.19 | 47.49 | 112,651 | +0.93(+2.00%) |
Jan 10, 2017 | 45.92 | 46.76 | 45.73 | 46.56 | 195,551 | +0.78(+1.71%) |
Jan 09, 2017 | 45.73 | 46.07 | 45.14 | 45.78 | 259,224 | -0.10(-0.21%) |
Jan 06, 2017 | 46.90 | 46.90 | 45.88 | 45.88 | 144,612 | -0.93(-1.99%) |
Jan 05, 2017 | 49.01 | 49.35 | 46.81 | 46.81 | 226,310 | -2.40(-4.88%) |
Jan 04, 2017 | 48.18 | 49.25 | 48.13 | 49.20 | 251,643 | +1.42(+2.97%) |
Jan 03, 2017 | 47.34 | 47.98 | 46.85 | 47.78 | 141,912 | +0.83(+1.77%) |
Dec 30, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 47.34 | 47.83 | 46.71 | 46.76 | 90,688 | -0.64(-1.34%) |
Dec 28, 2016 | 48.18 | 48.18 | 47.29 | 47.39 | 130,583 | -0.78(-1.63%) |
Dec 27, 2016 | 47.59 | 48.42 | 47.59 | 48.18 | 84,654 | +0.49(+1.03%) |
Dec 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 47.88 | 48.57 | 47.25 | 47.78 | 174,036 | +0.69(+1.46%) |
Dec 21, 2016 | 47.20 | 47.39 | 46.51 | 47.10 | 168,835 | -0.20(-0.41%) |
Dec 20, 2016 | 47.93 | 48.37 | 47.00 | 47.29 | 202,703 | -0.44(-0.92%) |
Dec 19, 2016 | 48.42 | 48.81 | 47.69 | 47.74 | 220,479 | -0.78(-1.61%) |
Dec 16, 2016 | 48.86 | 49.40 | 48.37 | 48.52 | 428,649 | -0.15(-0.30%) |
Dec 15, 2016 | 48.71 | 49.20 | 48.62 | 48.67 | 211,129 | -0.05(-0.10%) |
Dec 14, 2016 | 48.37 | 49.06 | 48.18 | 48.71 | 210,604 | +0.05(+0.10%) |
Dec 13, 2016 | 48.91 | 49.55 | 48.42 | 48.67 | 146,668 | +0.00(+0.00%) |
Dec 12, 2016 | 49.01 | 49.40 | 48.23 | 48.67 | 242,188 | -0.69(-1.39%) |
Dec 09, 2016 | 49.01 | 49.45 | 48.67 | 49.35 | 144,169 | +0.44(+0.90%) |
Dec 08, 2016 | 48.67 | 49.11 | 48.37 | 48.91 | 143,440 | +0.29(+0.60%) |
Dec 07, 2016 | 47.64 | 48.71 | 47.44 | 48.62 | 202,427 | +0.93(+1.95%) |
Dec 06, 2016 | 45.83 | 47.69 | 45.48 | 47.69 | 218,057 | +1.96(+4.28%) |
Dec 05, 2016 | 45.14 | 45.83 | 45.14 | 45.73 | 130,770 | +0.83(+1.85%) |
Dec 02, 2016 | 45.34 | 45.68 | 44.65 | 44.90 | 128,425 | -0.24(-0.54%) |