Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.39 | 46.50 | 45.62 | 45.80 | 1,596,381 | -0.70(-1.51%) |
Feb 27, 2017 | 46.38 | 46.54 | 46.20 | 46.50 | 630,407 | +0.16(+0.35%) |
Feb 24, 2017 | 45.59 | 46.35 | 45.54 | 46.34 | 416,642 | +0.35(+0.75%) |
Feb 23, 2017 | 45.95 | 46.23 | 45.56 | 45.99 | 589,283 | -0.03(-0.06%) |
Feb 22, 2017 | 45.46 | 46.23 | 45.46 | 46.02 | 702,999 | +0.37(+0.82%) |
Feb 21, 2017 | 45.92 | 46.14 | 45.42 | 45.65 | 741,893 | -0.28(-0.61%) |
Feb 17, 2017 | 45.93 | 45.93 | 45.93 | 0 | +0.17(+0.38%) | |
Feb 16, 2017 | 45.59 | 45.92 | 45.49 | 45.76 | 509,104 | -0.02(-0.04%) |
Feb 15, 2017 | 44.98 | 45.82 | 44.59 | 45.78 | 899,292 | +0.79(+1.76%) |
Feb 14, 2017 | 45.07 | 45.12 | 44.38 | 44.98 | 680,903 | -0.08(-0.18%) |
Feb 13, 2017 | 45.26 | 45.47 | 44.88 | 45.07 | 770,296 | -0.07(-0.16%) |
Feb 10, 2017 | 44.83 | 45.18 | 44.62 | 45.14 | 471,500 | +0.42(+0.94%) |
Feb 09, 2017 | 44.06 | 44.88 | 44.06 | 44.72 | 588,424 | +0.84(+1.91%) |
Feb 08, 2017 | 44.38 | 43.60 | 43.88 | 996,182 | -0.50(-1.13%) | |
Feb 07, 2017 | 44.68 | 44.79 | 44.27 | 44.38 | 678,361 | -0.29(-0.65%) |
Feb 06, 2017 | 44.47 | 44.98 | 44.29 | 44.67 | 435,731 | +0.02(+0.04%) |
Feb 03, 2017 | 44.60 | 44.89 | 44.30 | 44.66 | 965,890 | +0.37(+0.84%) |
Feb 02, 2017 | 44.05 | 44.59 | 43.56 | 44.28 | 699,331 | +0.14(+0.31%) |
Feb 01, 2017 | 44.56 | 44.83 | 43.83 | 44.15 | 624,475 | +0.02(+0.04%) |
Jan 31, 2017 | 44.43 | 44.65 | 43.97 | 44.13 | 1,282,698 | -0.28(-0.63%) |
Jan 30, 2017 | 44.28 | 44.69 | 43.92 | 44.41 | 690,247 | -0.21(-0.47%) |
Jan 27, 2017 | 44.89 | 44.89 | 44.30 | 44.62 | 970,592 | -0.21(-0.47%) |
Jan 26, 2017 | 45.94 | 46.03 | 44.56 | 44.83 | 924,125 | -1.66(-3.56%) |
Jan 25, 2017 | 46.54 | 46.72 | 46.14 | 46.49 | 796,972 | +0.16(+0.35%) |
Jan 24, 2017 | 45.58 | 46.45 | 45.25 | 46.32 | 782,396 | +0.93(+2.04%) |
Jan 23, 2017 | 45.52 | 45.83 | 45.04 | 45.39 | 484,328 | -0.30(-0.66%) |
Jan 20, 2017 | 45.60 | 45.75 | 45.28 | 45.69 | 444,592 | +0.17(+0.38%) |
Jan 19, 2017 | 46.26 | 46.37 | 45.47 | 45.52 | 414,595 | -0.67(-1.46%) |
Jan 18, 2017 | 45.98 | 46.26 | 45.59 | 46.19 | 453,733 | +0.26(+0.57%) |
Jan 17, 2017 | 46.12 | 46.68 | 45.88 | 45.93 | 547,656 | -1.06(-2.26%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.33(+0.70%) | |
Jan 12, 2017 | 46.72 | 46.74 | 45.78 | 46.67 | 564,816 | -0.28(-0.59%) |
Jan 11, 2017 | 46.81 | 46.99 | 46.42 | 46.94 | 446,218 | +0.20(+0.44%) |
Jan 10, 2017 | 46.49 | 47.18 | 46.29 | 46.74 | 627,195 | +0.16(+0.35%) |
Jan 09, 2017 | 46.15 | 46.70 | 45.84 | 46.58 | 607,340 | +0.43(+0.93%) |
Jan 06, 2017 | 45.99 | 46.30 | 45.77 | 46.15 | 342,780 | +0.38(+0.83%) |
Jan 05, 2017 | 46.07 | 46.52 | 45.45 | 45.77 | 591,477 | -0.45(-0.98%) |
Jan 04, 2017 | 45.92 | 46.43 | 45.74 | 46.22 | 682,301 | +0.53(+1.15%) |
Jan 03, 2017 | 45.39 | 45.74 | 45.08 | 45.69 | 765,791 | +0.79(+1.76%) |
Dec 30, 2016 | 44.90 | 44.90 | 44.90 | 0 | -0.04(-0.08%) | |
Dec 29, 2016 | 45.02 | 45.25 | 44.78 | 44.94 | 507,792 | +0.05(+0.12%) |
Dec 28, 2016 | 45.36 | 45.36 | 44.78 | 44.88 | 516,678 | -0.49(-1.08%) |
Dec 27, 2016 | 44.97 | 45.52 | 44.72 | 45.38 | 317,283 | +0.44(+0.97%) |
Dec 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 44.97 | 44.98 | 44.73 | 44.88 | 391,109 | -0.11(-0.24%) |
Dec 21, 2016 | 44.67 | 45.09 | 44.40 | 44.99 | 565,272 | +0.21(+0.46%) |
Dec 20, 2016 | 44.42 | 44.84 | 44.13 | 44.79 | 498,936 | +0.78(+1.77%) |
Dec 19, 2016 | 43.86 | 44.12 | 43.55 | 44.01 | 418,425 | +0.12(+0.27%) |
Dec 16, 2016 | 44.56 | 44.82 | 43.84 | 43.89 | 2,140,673 | -0.58(-1.30%) |
Dec 15, 2016 | 44.58 | 44.98 | 44.20 | 44.47 | 537,916 | +0.05(+0.10%) |
Dec 14, 2016 | 45.02 | 45.53 | 44.33 | 44.42 | 795,846 | -0.47(-1.05%) |
Dec 13, 2016 | 44.95 | 45.17 | 44.50 | 44.89 | 646,457 | +0.24(+0.53%) |
Dec 12, 2016 | 45.21 | 45.34 | 44.53 | 44.66 | 852,078 | -0.61(-1.34%) |
Dec 09, 2016 | 45.74 | 45.76 | 45.18 | 45.26 | 569,795 | -0.46(-1.01%) |
Dec 08, 2016 | 45.12 | 45.77 | 45.06 | 45.73 | 1,070,322 | +0.78(+1.73%) |
Dec 07, 2016 | 43.70 | 45.10 | 43.49 | 44.95 | 1,016,332 | +1.09(+2.50%) |
Dec 06, 2016 | 43.60 | 43.89 | 43.17 | 43.85 | 832,671 | +0.29(+0.66%) |
Dec 05, 2016 | 42.93 | 43.73 | 42.49 | 43.56 | 1,011,476 | +1.09(+2.56%) |
Dec 02, 2016 | 43.17 | 43.35 | 41.79 | 42.48 | 1,926,599 | -0.91(-2.11%) |