Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.65 | 41.35 | 40.16 | 40.48 | 6,308 | -0.97(-2.34%) |
Feb 27, 2017 | 39.99 | 41.46 | 39.94 | 41.45 | 9,257 | +1.18(+2.92%) |
Feb 24, 2017 | 40.61 | 40.65 | 39.99 | 40.27 | 2,108 | +0.06(+0.16%) |
Feb 23, 2017 | 39.96 | 41.46 | 39.96 | 40.21 | 1,756 | +0.35(+0.87%) |
Feb 22, 2017 | 39.54 | 40.56 | 39.54 | 39.86 | 1,079 | -1.05(-2.57%) |
Feb 21, 2017 | 40.78 | 41.11 | 40.40 | 40.91 | 5,343 | +0.17(+0.42%) |
Feb 17, 2017 | 40.74 | 40.74 | 40.74 | 0 | +1.27(+3.21%) | |
Feb 16, 2017 | 40.21 | 40.21 | 39.35 | 39.48 | 2,570 | -0.55(-1.38%) |
Feb 15, 2017 | 39.87 | 40.05 | 39.55 | 40.03 | 2,685 | +0.60(+1.51%) |
Feb 14, 2017 | 40.30 | 40.43 | 39.43 | 39.43 | 4,208 | -2.00(-4.82%) |
Feb 13, 2017 | 41.56 | 41.78 | 41.42 | 41.43 | 2,125 | -0.29(-0.71%) |
Feb 10, 2017 | 41.59 | 42.35 | 41.48 | 41.72 | 5,092 | -0.75(-1.76%) |
Feb 09, 2017 | 42.09 | 42.67 | 41.55 | 42.47 | 2,076 | -0.29(-0.67%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.99 | 42.76 | 5,898 | -0.29(-0.68%) |
Feb 07, 2017 | 43.69 | 43.69 | 42.79 | 43.05 | 4,300 | -0.46(-1.07%) |
Feb 06, 2017 | 43.77 | 44.18 | 43.52 | 43.52 | 2,744 | -0.24(-0.55%) |
Feb 03, 2017 | 43.62 | 43.76 | 42.80 | 43.76 | 2,238 | +0.39(+0.90%) |
Feb 02, 2017 | 42.74 | 44.92 | 42.74 | 43.36 | 2,284 | +0.64(+1.50%) |
Feb 01, 2017 | 42.50 | 44.97 | 40.12 | 42.72 | 1,117 | +0.44(+1.03%) |
Jan 31, 2017 | 43.28 | 43.28 | 42.00 | 42.29 | 4,112 | -1.00(-2.31%) |
Jan 30, 2017 | 44.40 | 45.11 | 42.97 | 43.28 | 2,161 | -1.29(-2.90%) |
Jan 27, 2017 | 43.72 | 44.58 | 43.33 | 44.58 | 13,394 | +0.44(+0.99%) |
Jan 26, 2017 | 44.58 | 44.58 | 43.86 | 44.14 | 13,365 | -0.44(-0.98%) |
Jan 25, 2017 | 44.58 | 44.58 | 44.58 | 44.58 | 568 | +0.36(+0.81%) |
Jan 24, 2017 | 43.95 | 44.22 | 43.69 | 44.22 | 1,955 | +1.43(+3.33%) |
Jan 23, 2017 | 43.69 | 43.69 | 42.79 | 42.79 | 1,965 | -0.85(-1.94%) |
Jan 20, 2017 | 44.18 | 44.18 | 43.04 | 43.64 | 11,721 | -0.53(-1.21%) |
Jan 19, 2017 | 43.87 | 44.84 | 43.87 | 44.18 | 2,094 | +0.22(+0.51%) |
Jan 18, 2017 | 43.62 | 43.95 | 43.62 | 43.95 | 1,560 | -0.41(-0.92%) |
Jan 17, 2017 | 44.94 | 45.00 | 44.36 | 44.36 | 4,003 | -0.18(-0.40%) |
Jan 13, 2017 | 44.54 | 44.54 | 44.54 | 0 | +0.12(+0.26%) | |
Jan 12, 2017 | 45.48 | 45.57 | 43.83 | 44.43 | 7,158 | -1.89(-4.08%) |
Jan 11, 2017 | 45.41 | 46.67 | 45.37 | 46.32 | 9,511 | +0.91(+2.00%) |
Jan 10, 2017 | 44.31 | 45.71 | 44.31 | 45.41 | 2,976 | -0.12(-0.25%) |
Jan 09, 2017 | 46.23 | 46.49 | 44.04 | 45.52 | 6,297 | -0.75(-1.62%) |
Jan 06, 2017 | 46.70 | 46.70 | 42.45 | 46.27 | 2,132 | -0.81(-1.72%) |
Jan 05, 2017 | 48.06 | 48.14 | 46.80 | 47.08 | 4,534 | -0.95(-1.97%) |
Jan 04, 2017 | 48.18 | 48.93 | 47.77 | 48.03 | 11,024 | +0.05(+0.11%) |
Jan 03, 2017 | 50.02 | 50.10 | 47.70 | 47.97 | 7,840 | -1.74(-3.50%) |
Dec 30, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.27(+0.54%) | |
Dec 29, 2016 | 51.44 | 51.92 | 49.32 | 49.44 | 14,090 | -1.86(-3.63%) |
Dec 28, 2016 | 51.49 | 51.68 | 50.67 | 51.31 | 10,131 | -0.80(-1.54%) |
Dec 27, 2016 | 51.29 | 54.06 | 51.29 | 52.11 | 5,698 | +0.36(+0.69%) |
Dec 23, 2016 | 51.75 | 51.75 | 51.75 | 0 | +0.04(+0.09%) | |
Dec 22, 2016 | 50.86 | 57.87 | 46.02 | 51.71 | 15,264 | +1.38(+2.75%) |
Dec 21, 2016 | 47.56 | 52.64 | 47.56 | 50.33 | 32,753 | +2.62(+5.49%) |
Dec 20, 2016 | 46.49 | 48.27 | 46.47 | 47.71 | 6,593 | +1.10(+2.35%) |
Dec 19, 2016 | 45.96 | 46.95 | 44.76 | 46.61 | 21,735 | +0.68(+1.47%) |
Dec 16, 2016 | 45.03 | 45.93 | 42.56 | 45.93 | 18,590 | +1.55(+3.50%) |
Dec 15, 2016 | 43.79 | 44.49 | 43.79 | 44.38 | 3,544 | +0.68(+1.57%) |
Dec 14, 2016 | 42.39 | 44.60 | 42.39 | 43.70 | 9,417 | +1.22(+2.87%) |
Dec 13, 2016 | 41.26 | 42.90 | 41.26 | 42.48 | 3,701 | +0.98(+2.37%) |
Dec 12, 2016 | 43.19 | 43.19 | 40.64 | 41.49 | 11,947 | -1.60(-3.71%) |
Dec 09, 2016 | 42.27 | 44.61 | 42.27 | 43.09 | 12,645 | +1.23(+2.93%) |
Dec 08, 2016 | 38.53 | 43.22 | 38.53 | 41.86 | 12,525 | +2.02(+5.07%) |
Dec 07, 2016 | 38.89 | 41.25 | 38.54 | 39.84 | 14,167 | +1.23(+3.18%) |
Dec 06, 2016 | 37.47 | 38.65 | 37.42 | 38.61 | 4,706 | +0.60(+1.57%) |
Dec 05, 2016 | 35.83 | 38.02 | 35.83 | 38.02 | 8,473 | +0.63(+1.69%) |
Dec 02, 2016 | 37.75 | 38.21 | 36.81 | 37.39 | 6,670 | -0.89(-2.32%) |