Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.22 | 44.22 | 43.41 | 43.77 | 213,631 | -0.59(-1.33%) |
Feb 27, 2017 | 44.09 | 44.49 | 44.00 | 44.36 | 125,570 | +0.18(+0.41%) |
Feb 24, 2017 | 43.68 | 44.31 | 43.04 | 44.18 | 85,009 | -0.41(-0.91%) |
Feb 23, 2017 | 44.86 | 44.86 | 43.81 | 44.58 | 125,698 | +0.00(+0.00%) |
Feb 22, 2017 | 44.09 | 44.81 | 43.97 | 44.58 | 103,878 | +0.23(+0.51%) |
Feb 21, 2017 | 44.40 | 44.52 | 43.72 | 44.36 | 119,825 | +0.18(+0.41%) |
Feb 17, 2017 | 44.18 | 44.18 | 44.18 | 0 | +0.18(+0.41%) | |
Feb 16, 2017 | 43.45 | 44.00 | 43.25 | 44.00 | 141,264 | +0.59(+1.36%) |
Feb 15, 2017 | 43.36 | 43.50 | 42.82 | 43.41 | 139,843 | +0.27(+0.63%) |
Feb 14, 2017 | 42.64 | 43.27 | 42.59 | 43.13 | 151,180 | +0.32(+0.74%) |
Feb 13, 2017 | 42.50 | 43.41 | 42.41 | 42.82 | 254,389 | +0.73(+1.72%) |
Feb 10, 2017 | 42.05 | 42.14 | 41.46 | 42.09 | 106,670 | +0.27(+0.65%) |
Feb 09, 2017 | 40.91 | 41.87 | 40.91 | 41.82 | 136,020 | +1.00(+2.44%) |
Feb 08, 2017 | 41.05 | 41.28 | 40.42 | 40.82 | 116,857 | -0.54(-1.31%) |
Feb 07, 2017 | 41.96 | 42.05 | 41.28 | 41.37 | 198,118 | -0.45(-1.08%) |
Feb 06, 2017 | 41.78 | 41.96 | 41.55 | 41.82 | 210,400 | -0.23(-0.54%) |
Feb 03, 2017 | 41.10 | 42.09 | 40.96 | 42.05 | 184,190 | +1.40(+3.46%) |
Feb 02, 2017 | 40.46 | 40.87 | 40.10 | 40.64 | 190,612 | -0.18(-0.44%) |
Feb 01, 2017 | 41.23 | 41.87 | 40.55 | 40.82 | 143,780 | -0.05(-0.11%) |
Jan 31, 2017 | 40.46 | 41.10 | 40.19 | 40.87 | 182,702 | +0.32(+0.78%) |
Jan 30, 2017 | 40.51 | 40.73 | 39.92 | 40.55 | 264,893 | -0.32(-0.78%) |
Jan 27, 2017 | 41.28 | 41.30 | 40.73 | 40.87 | 113,726 | -0.50(-1.20%) |
Jan 26, 2017 | 41.68 | 41.68 | 41.10 | 41.37 | 202,806 | -0.18(-0.44%) |
Jan 25, 2017 | 40.42 | 41.82 | 40.28 | 41.55 | 284,518 | +1.40(+3.50%) |
Jan 24, 2017 | 39.33 | 40.19 | 39.28 | 40.14 | 294,255 | +1.00(+2.55%) |
Jan 23, 2017 | 38.97 | 39.37 | 38.55 | 39.15 | 216,102 | +0.00(+0.00%) |
Jan 20, 2017 | 38.06 | 39.56 | 37.70 | 39.15 | 234,296 | +0.86(+2.25%) |
Jan 19, 2017 | 38.24 | 38.42 | 37.70 | 38.29 | 137,418 | +0.14(+0.36%) |
Jan 18, 2017 | 38.06 | 38.17 | 37.70 | 38.15 | 129,977 | +0.36(+0.96%) |
Jan 17, 2017 | 38.79 | 38.79 | 37.74 | 37.79 | 150,042 | -1.40(-3.58%) |
Jan 13, 2017 | 39.19 | 39.19 | 39.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 40.14 | 40.14 | 38.69 | 39.19 | 106,610 | -1.18(-2.92%) |
Jan 11, 2017 | 39.65 | 40.37 | 39.24 | 40.37 | 247,590 | +0.77(+1.94%) |
Jan 10, 2017 | 38.97 | 39.85 | 38.74 | 39.60 | 249,158 | +0.73(+1.86%) |
Jan 09, 2017 | 39.46 | 39.46 | 37.88 | 38.88 | 304,198 | -1.09(-2.72%) |
Jan 06, 2017 | 40.19 | 40.37 | 39.83 | 39.96 | 91,854 | -0.09(-0.23%) |
Jan 05, 2017 | 40.28 | 40.51 | 39.15 | 40.05 | 189,908 | -0.41(-1.01%) |
Jan 04, 2017 | 39.69 | 40.51 | 39.01 | 40.46 | 219,208 | +0.86(+2.17%) |
Jan 03, 2017 | 40.01 | 40.49 | 39.19 | 39.60 | 255,817 | +0.09(+0.23%) |
Dec 30, 2016 | 39.51 | 39.51 | 39.51 | 0 | -0.77(-1.91%) | |
Dec 29, 2016 | 40.33 | 40.82 | 39.96 | 40.28 | 147,622 | -0.09(-0.22%) |
Dec 28, 2016 | 40.91 | 40.91 | 39.96 | 40.37 | 105,945 | -0.41(-1.00%) |
Dec 27, 2016 | 40.24 | 40.78 | 40.06 | 40.78 | 121,531 | +0.63(+1.58%) |
Dec 23, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.41(+1.02%) | |
Dec 22, 2016 | 39.69 | 40.10 | 39.56 | 39.74 | 200,801 | +0.00(+0.00%) |
Dec 21, 2016 | 39.65 | 40.03 | 39.60 | 39.74 | 273,043 | -0.09(-0.23%) |
Dec 20, 2016 | 38.93 | 40.19 | 38.65 | 39.83 | 322,045 | +0.63(+1.61%) |
Dec 19, 2016 | 41.00 | 41.00 | 38.65 | 39.20 | 759,562 | -1.63(-3.99%) |
Dec 16, 2016 | 41.28 | 41.64 | 40.73 | 40.82 | 454,952 | -0.54(-1.31%) |
Dec 15, 2016 | 41.28 | 41.91 | 41.19 | 41.37 | 294,380 | +0.27(+0.66%) |
Dec 14, 2016 | 41.05 | 41.73 | 40.82 | 41.10 | 159,469 | -0.23(-0.55%) |
Dec 13, 2016 | 41.14 | 41.77 | 40.87 | 41.32 | 181,009 | +0.27(+0.66%) |
Dec 12, 2016 | 42.72 | 42.86 | 40.82 | 41.05 | 232,425 | -1.63(-3.81%) |
Dec 09, 2016 | 42.95 | 43.13 | 42.32 | 42.68 | 165,900 | -0.09(-0.21%) |
Dec 08, 2016 | 42.00 | 42.90 | 41.67 | 42.77 | 158,561 | +0.95(+2.27%) |
Dec 07, 2016 | 41.95 | 42.16 | 41.59 | 41.82 | 207,875 | -0.23(-0.54%) |
Dec 06, 2016 | 40.91 | 42.09 | 40.64 | 42.04 | 246,382 | +1.40(+3.45%) |
Dec 05, 2016 | 39.97 | 40.69 | 39.60 | 40.64 | 299,222 | +0.68(+1.70%) |
Dec 02, 2016 | 40.19 | 40.24 | 39.60 | 39.97 | 141,199 | -0.23(-0.56%) |