Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.05 | 45.05 | 44.63 | 44.65 | 82,413 | -0.48(-1.07%) |
Feb 27, 2017 | 45.15 | 45.33 | 45.01 | 45.13 | 6,279 | -0.01(-0.02%) |
Feb 24, 2017 | 44.69 | 45.14 | 44.52 | 45.14 | 17,025 | +0.16(+0.37%) |
Feb 23, 2017 | 45.67 | 45.67 | 44.69 | 44.98 | 11,835 | -0.96(-2.09%) |
Feb 22, 2017 | 46.18 | 46.38 | 45.88 | 45.93 | 26,186 | -0.35(-0.75%) |
Feb 21, 2017 | 45.84 | 46.32 | 45.84 | 46.28 | 17,302 | +0.57(+1.25%) |
Feb 17, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.49(+1.09%) | |
Feb 16, 2017 | 45.21 | 45.52 | 45.00 | 45.22 | 19,887 | +0.05(+0.11%) |
Feb 15, 2017 | 45.06 | 45.28 | 44.98 | 45.17 | 190,777 | +0.04(+0.09%) |
Feb 14, 2017 | 44.77 | 45.17 | 44.50 | 45.13 | 101,169 | +0.28(+0.63%) |
Feb 13, 2017 | 44.43 | 44.92 | 44.43 | 44.85 | 15,080 | +0.55(+1.25%) |
Feb 10, 2017 | 44.14 | 44.39 | 43.89 | 44.30 | 20,638 | +0.31(+0.70%) |
Feb 09, 2017 | 43.76 | 44.17 | 43.76 | 43.99 | 12,907 | +0.46(+1.07%) |
Feb 08, 2017 | 43.54 | 43.74 | 43.42 | 43.52 | 18,068 | +0.18(+0.42%) |
Feb 07, 2017 | 43.54 | 43.66 | 43.29 | 43.34 | 17,752 | -0.08(-0.18%) |
Feb 06, 2017 | 43.37 | 43.52 | 43.33 | 43.42 | 6,085 | -0.07(-0.16%) |
Feb 03, 2017 | 43.26 | 43.49 | 43.25 | 43.48 | 12,146 | +0.45(+1.06%) |
Feb 02, 2017 | 42.71 | 43.06 | 42.71 | 43.03 | 10,062 | +0.32(+0.75%) |
Feb 01, 2017 | 42.97 | 42.97 | 42.54 | 42.71 | 7,113 | -0.08(-0.18%) |
Jan 31, 2017 | 42.41 | 42.80 | 42.29 | 42.79 | 30,695 | +0.32(+0.75%) |
Jan 30, 2017 | 42.75 | 42.75 | 42.20 | 42.47 | 11,180 | -0.36(-0.84%) |
Jan 27, 2017 | 42.59 | 42.83 | 42.49 | 42.83 | 11,027 | -0.12(-0.27%) |
Jan 26, 2017 | 43.34 | 43.35 | 42.80 | 42.94 | 9,732 | -0.37(-0.85%) |
Jan 25, 2017 | 43.51 | 43.54 | 43.15 | 43.31 | 26,928 | +0.28(+0.65%) |
Jan 24, 2017 | 42.22 | 43.12 | 42.22 | 43.03 | 19,732 | +0.95(+2.26%) |
Jan 23, 2017 | 42.21 | 42.21 | 41.74 | 42.08 | 13,989 | -0.06(-0.14%) |
Jan 20, 2017 | 42.18 | 42.25 | 42.09 | 42.14 | 4,810 | +0.03(+0.08%) |
Jan 19, 2017 | 42.02 | 42.24 | 42.00 | 42.11 | 118,168 | +0.28(+0.66%) |
Jan 18, 2017 | 41.93 | 41.93 | 41.75 | 41.83 | 20,491 | +0.06(+0.14%) |
Jan 17, 2017 | 42.04 | 42.14 | 41.62 | 41.77 | 12,428 | -0.78(-1.84%) |
Jan 13, 2017 | 42.56 | 42.56 | 42.56 | 0 | +0.23(+0.55%) | |
Jan 12, 2017 | 42.55 | 42.55 | 41.90 | 42.32 | 333,233 | -0.22(-0.52%) |
Jan 11, 2017 | 42.51 | 42.67 | 42.36 | 42.55 | 6,010 | +0.00(+0.00%) |
Jan 10, 2017 | 42.36 | 42.63 | 42.36 | 42.55 | 15,122 | +0.19(+0.46%) |
Jan 09, 2017 | 42.64 | 42.64 | 42.33 | 42.35 | 138,502 | -0.31(-0.73%) |
Jan 06, 2017 | 42.73 | 42.73 | 42.52 | 42.66 | 9,072 | -0.01(-0.02%) |
Jan 05, 2017 | 42.84 | 43.05 | 42.44 | 42.67 | 6,386 | -0.10(-0.23%) |
Jan 04, 2017 | 42.31 | 42.84 | 42.31 | 42.77 | 36,531 | +0.45(+1.05%) |
Jan 03, 2017 | 42.55 | 42.72 | 42.13 | 42.32 | 12,854 | +0.10(+0.23%) |
Dec 30, 2016 | 42.23 | 42.23 | 42.23 | 0 | -0.20(-0.48%) | |
Dec 29, 2016 | 42.37 | 42.51 | 42.19 | 42.43 | 7,192 | +0.09(+0.21%) |
Dec 28, 2016 | 42.82 | 42.84 | 42.32 | 42.34 | 4,528 | -0.47(-1.11%) |
Dec 27, 2016 | 42.97 | 43.03 | 42.82 | 42.82 | 8,554 | +0.17(+0.41%) |
Dec 23, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 42.79 | 42.92 | 42.55 | 42.59 | 23,684 | -0.24(-0.56%) |
Dec 21, 2016 | 42.80 | 43.04 | 42.70 | 42.84 | 5,129 | -0.08(-0.18%) |
Dec 20, 2016 | 43.16 | 43.20 | 42.77 | 42.91 | 392,553 | -0.02(-0.04%) |
Dec 19, 2016 | 42.78 | 43.14 | 42.78 | 42.93 | 25,012 | +0.28(+0.66%) |
Dec 16, 2016 | 42.93 | 43.03 | 42.54 | 42.65 | 13,213 | -0.36(-0.83%) |
Dec 15, 2016 | 42.82 | 43.28 | 42.82 | 43.01 | 16,154 | +0.42(+0.98%) |
Dec 14, 2016 | 42.77 | 42.87 | 42.50 | 42.59 | 31,899 | -0.15(-0.36%) |
Dec 13, 2016 | 42.72 | 42.91 | 42.67 | 42.75 | 88,352 | +0.29(+0.68%) |
Dec 12, 2016 | 42.71 | 42.81 | 42.27 | 42.46 | 188,702 | -0.34(-0.79%) |
Dec 09, 2016 | 43.34 | 43.41 | 42.62 | 42.80 | 107,489 | -0.33(-0.76%) |
Dec 08, 2016 | 42.64 | 43.22 | 42.64 | 43.13 | 27,297 | +0.79(+1.87%) |
Dec 07, 2016 | 41.87 | 42.40 | 41.79 | 42.33 | 53,166 | +0.58(+1.39%) |
Dec 06, 2016 | 41.62 | 41.79 | 41.36 | 41.75 | 192,631 | +0.22(+0.54%) |
Dec 05, 2016 | 41.13 | 41.57 | 41.13 | 41.53 | 194,729 | +0.63(+1.54%) |
Dec 02, 2016 | 40.94 | 40.99 | 40.63 | 40.90 | 34,138 | -0.07(-0.17%) |