Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.34 | 46.41 | 45.41 | 45.54 | 258,550 | -0.80(-1.73%) |
Feb 27, 2017 | 45.77 | 46.38 | 45.53 | 46.34 | 211,614 | +0.65(+1.43%) |
Feb 24, 2017 | 45.45 | 45.91 | 45.34 | 45.69 | 146,608 | +0.01(+0.02%) |
Feb 23, 2017 | 45.89 | 46.01 | 45.17 | 45.68 | 196,518 | -0.13(-0.28%) |
Feb 22, 2017 | 45.23 | 45.84 | 44.78 | 45.80 | 151,111 | +0.27(+0.60%) |
Feb 21, 2017 | 45.84 | 46.21 | 45.36 | 45.53 | 305,431 | -0.02(-0.04%) |
Feb 17, 2017 | 45.55 | 45.55 | 45.55 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.13 | 44.13 | 43.38 | 43.77 | 304,870 | -0.34(-0.76%) |
Feb 15, 2017 | 43.94 | 44.29 | 43.74 | 44.11 | 188,738 | +0.13(+0.29%) |
Feb 14, 2017 | 44.14 | 44.20 | 43.68 | 43.98 | 158,135 | -0.36(-0.82%) |
Feb 13, 2017 | 44.44 | 44.78 | 44.18 | 44.34 | 83,053 | +0.31(+0.70%) |
Feb 10, 2017 | 43.82 | 44.23 | 43.41 | 44.04 | 108,524 | +0.55(+1.27%) |
Feb 09, 2017 | 42.69 | 43.67 | 42.60 | 43.48 | 282,212 | +0.84(+1.98%) |
Feb 08, 2017 | 43.12 | 43.12 | 42.37 | 42.64 | 184,084 | -0.63(-1.45%) |
Feb 07, 2017 | 43.30 | 43.49 | 42.94 | 43.27 | 205,961 | +0.19(+0.44%) |
Feb 06, 2017 | 43.16 | 43.23 | 42.49 | 43.08 | 161,895 | -0.28(-0.65%) |
Feb 03, 2017 | 43.15 | 43.49 | 42.83 | 43.36 | 185,276 | +0.40(+0.93%) |
Feb 02, 2017 | 43.55 | 43.55 | 42.76 | 42.96 | 163,504 | -0.75(-1.72%) |
Feb 01, 2017 | 43.79 | 44.23 | 43.49 | 43.71 | 179,350 | +0.08(+0.19%) |
Jan 31, 2017 | 43.86 | 43.97 | 43.09 | 43.63 | 206,046 | -0.40(-0.91%) |
Jan 30, 2017 | 43.95 | 44.34 | 43.27 | 44.03 | 333,268 | -0.33(-0.74%) |
Jan 27, 2017 | 44.33 | 44.38 | 43.73 | 44.35 | 201,847 | +0.17(+0.39%) |
Jan 26, 2017 | 43.83 | 44.37 | 43.74 | 44.18 | 215,250 | +0.30(+0.68%) |
Jan 25, 2017 | 43.23 | 43.98 | 43.03 | 43.88 | 257,392 | +1.08(+2.52%) |
Jan 24, 2017 | 41.64 | 42.98 | 41.50 | 42.80 | 176,225 | +1.24(+2.99%) |
Jan 23, 2017 | 41.72 | 41.92 | 41.22 | 41.56 | 254,389 | -0.31(-0.74%) |
Jan 20, 2017 | 42.07 | 42.46 | 41.78 | 41.87 | 155,170 | -0.20(-0.47%) |
Jan 19, 2017 | 42.65 | 42.65 | 41.68 | 42.07 | 174,280 | -0.49(-1.15%) |
Jan 18, 2017 | 42.44 | 42.79 | 42.35 | 42.56 | 187,743 | +0.18(+0.43%) |
Jan 17, 2017 | 43.02 | 43.02 | 42.30 | 42.38 | 116,093 | -0.86(-1.99%) |
Jan 13, 2017 | 43.24 | 43.24 | 43.24 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.07 | 43.07 | 41.63 | 42.36 | 142,267 | -0.92(-2.12%) |
Jan 11, 2017 | 42.95 | 43.33 | 42.49 | 43.27 | 169,225 | +0.36(+0.84%) |
Jan 10, 2017 | 42.30 | 42.96 | 42.29 | 42.91 | 160,751 | +0.59(+1.39%) |
Jan 09, 2017 | 42.89 | 42.90 | 42.11 | 42.32 | 190,100 | -0.89(-2.06%) |
Jan 06, 2017 | 43.18 | 43.45 | 42.71 | 43.21 | 237,411 | +0.30(+0.70%) |
Jan 05, 2017 | 43.77 | 43.78 | 42.52 | 42.91 | 204,075 | -0.93(-2.13%) |
Jan 04, 2017 | 43.62 | 43.96 | 43.41 | 43.85 | 226,789 | +0.34(+0.77%) |
Jan 03, 2017 | 43.68 | 43.73 | 43.00 | 43.51 | 144,609 | +0.53(+1.22%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.18 | 43.42 | 42.78 | 43.14 | 125,545 | +0.05(+0.13%) |
Dec 28, 2016 | 43.89 | 43.89 | 42.98 | 43.08 | 99,144 | -0.63(-1.43%) |
Dec 27, 2016 | 43.51 | 43.80 | 43.37 | 43.71 | 108,118 | +0.23(+0.52%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 43.99 | 44.11 | 42.70 | 43.01 | 578,752 | -1.16(-2.63%) |
Dec 21, 2016 | 44.55 | 44.60 | 44.14 | 44.17 | 185,278 | -0.38(-0.85%) |
Dec 20, 2016 | 44.78 | 45.23 | 44.13 | 44.55 | 289,753 | -0.15(-0.34%) |
Dec 19, 2016 | 44.22 | 45.03 | 43.19 | 44.71 | 285,171 | +0.47(+1.07%) |
Dec 16, 2016 | 44.47 | 44.74 | 44.02 | 44.24 | 617,916 | +0.05(+0.12%) |
Dec 15, 2016 | 43.37 | 44.45 | 43.24 | 44.18 | 240,306 | +0.90(+2.07%) |
Dec 14, 2016 | 43.03 | 43.56 | 42.89 | 43.28 | 285,924 | +0.03(+0.06%) |
Dec 13, 2016 | 43.55 | 43.63 | 42.75 | 43.26 | 162,238 | -0.06(-0.15%) |
Dec 12, 2016 | 43.48 | 44.28 | 43.06 | 43.32 | 128,451 | -0.24(-0.56%) |
Dec 09, 2016 | 44.28 | 44.28 | 43.38 | 43.56 | 307,774 | -0.58(-1.31%) |
Dec 08, 2016 | 44.10 | 44.56 | 43.51 | 44.15 | 277,394 | +0.18(+0.41%) |
Dec 07, 2016 | 43.19 | 44.15 | 42.91 | 43.96 | 197,910 | +0.84(+1.96%) |
Dec 06, 2016 | 42.80 | 43.27 | 42.31 | 43.12 | 204,436 | +0.27(+0.63%) |
Dec 05, 2016 | 42.90 | 43.06 | 42.47 | 42.85 | 159,795 | +0.41(+0.96%) |
Dec 02, 2016 | 42.38 | 42.87 | 42.18 | 42.44 | 139,776 | +0.01(+0.02%) |