Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.37 | 45.60 | 45.01 | 45.18 | 1,460,917 | -0.36(-0.79%) |
Feb 27, 2017 | 45.26 | 45.79 | 44.88 | 45.54 | 1,432,256 | +0.31(+0.68%) |
Feb 24, 2017 | 45.26 | 45.26 | 44.66 | 45.23 | 1,707,999 | -0.33(-0.72%) |
Feb 23, 2017 | 46.91 | 47.17 | 45.52 | 45.56 | 2,743,704 | -1.21(-2.58%) |
Feb 22, 2017 | 47.49 | 47.72 | 46.53 | 46.76 | 1,797,409 | -0.78(-1.64%) |
Feb 21, 2017 | 47.98 | 49.52 | 46.95 | 47.54 | 2,594,410 | +1.02(+2.19%) |
Feb 17, 2017 | 46.52 | 46.52 | 46.52 | 0 | -0.14(-0.30%) | |
Feb 16, 2017 | 47.11 | 47.26 | 46.23 | 46.66 | 1,855,948 | -0.35(-0.74%) |
Feb 15, 2017 | 46.74 | 47.24 | 46.67 | 47.01 | 1,916,566 | +0.34(+0.73%) |
Feb 14, 2017 | 46.25 | 47.03 | 45.87 | 46.67 | 2,436,268 | +0.39(+0.84%) |
Feb 13, 2017 | 46.28 | 47.01 | 46.23 | 46.28 | 2,623,573 | +0.11(+0.24%) |
Feb 10, 2017 | 45.80 | 46.28 | 45.64 | 46.17 | 1,558,347 | +0.36(+0.78%) |
Feb 09, 2017 | 45.01 | 45.96 | 44.93 | 45.81 | 1,528,297 | +0.81(+1.79%) |
Feb 08, 2017 | 44.73 | 45.07 | 44.22 | 45.01 | 896,227 | +0.18(+0.40%) |
Feb 07, 2017 | 44.74 | 45.03 | 44.43 | 44.83 | 1,350,741 | +0.02(+0.04%) |
Feb 06, 2017 | 45.01 | 45.26 | 44.46 | 44.81 | 1,165,634 | -0.17(-0.38%) |
Feb 03, 2017 | 44.43 | 45.18 | 44.17 | 44.98 | 1,309,446 | +0.55(+1.23%) |
Feb 02, 2017 | 44.22 | 44.43 | 43.84 | 44.43 | 1,319,035 | +0.15(+0.34%) |
Feb 01, 2017 | 44.27 | 44.86 | 43.81 | 44.28 | 1,592,757 | +0.13(+0.29%) |
Jan 31, 2017 | 43.64 | 44.38 | 43.34 | 44.15 | 1,523,114 | +0.14(+0.32%) |
Jan 30, 2017 | 43.75 | 44.03 | 43.32 | 44.01 | 1,275,881 | -0.21(-0.47%) |
Jan 27, 2017 | 43.80 | 44.47 | 43.80 | 44.22 | 1,246,090 | +0.10(+0.23%) |
Jan 26, 2017 | 43.88 | 44.39 | 43.68 | 44.12 | 1,183,242 | +0.43(+0.98%) |
Jan 25, 2017 | 43.61 | 44.08 | 43.36 | 43.69 | 2,103,377 | +0.63(+1.46%) |
Jan 24, 2017 | 42.04 | 43.21 | 41.99 | 43.06 | 1,542,261 | +1.05(+2.49%) |
Jan 23, 2017 | 41.84 | 42.20 | 41.43 | 42.02 | 1,087,431 | +0.05(+0.12%) |
Jan 20, 2017 | 41.83 | 42.48 | 41.67 | 41.97 | 1,159,479 | +0.40(+0.96%) |
Jan 19, 2017 | 42.50 | 42.86 | 41.53 | 41.57 | 1,954,147 | -0.85(-2.00%) |
Jan 18, 2017 | 42.02 | 42.71 | 41.66 | 42.41 | 1,143,725 | +0.31(+0.73%) |
Jan 17, 2017 | 42.66 | 43.06 | 41.97 | 42.10 | 1,720,363 | -0.78(-1.81%) |
Jan 13, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.14(+0.33%) | |
Jan 12, 2017 | 43.55 | 43.78 | 42.45 | 42.74 | 1,450,277 | -0.90(-2.06%) |
Jan 11, 2017 | 43.09 | 44.23 | 43.04 | 43.64 | 2,779,911 | +0.27(+0.62%) |
Jan 10, 2017 | 43.09 | 43.74 | 43.03 | 43.37 | 1,840,605 | +0.35(+0.81%) |
Jan 09, 2017 | 43.47 | 43.49 | 42.76 | 43.02 | 1,358,550 | -0.46(-1.06%) |
Jan 06, 2017 | 43.61 | 43.77 | 43.28 | 43.48 | 663,739 | -0.09(-0.21%) |
Jan 05, 2017 | 43.13 | 44.11 | 43.13 | 43.57 | 1,118,993 | +0.35(+0.81%) |
Jan 04, 2017 | 43.07 | 43.49 | 42.74 | 43.22 | 1,949,959 | +0.60(+1.40%) |
Jan 03, 2017 | 41.91 | 42.66 | 41.72 | 42.62 | 1,520,644 | +1.13(+2.72%) |
Dec 30, 2016 | 41.50 | 41.50 | 41.50 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 41.68 | 41.93 | 41.24 | 41.46 | 789,414 | -0.22(-0.53%) |
Dec 28, 2016 | 42.32 | 42.34 | 41.47 | 41.68 | 830,623 | -0.56(-1.32%) |
Dec 27, 2016 | 42.12 | 42.49 | 42.01 | 42.23 | 1,022,002 | +0.15(+0.36%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 43.01 | 43.23 | 41.99 | 42.11 | 1,107,244 | -0.80(-1.86%) |
Dec 21, 2016 | 42.47 | 43.06 | 42.21 | 42.91 | 1,026,276 | +0.41(+0.96%) |
Dec 20, 2016 | 42.57 | 42.75 | 42.28 | 42.50 | 1,359,435 | +0.15(+0.35%) |
Dec 19, 2016 | 42.25 | 43.12 | 42.09 | 42.35 | 2,418,066 | +0.03(+0.07%) |
Dec 16, 2016 | 42.64 | 43.10 | 42.26 | 42.32 | 1,430,572 | -0.30(-0.70%) |
Dec 15, 2016 | 42.68 | 43.06 | 42.24 | 42.62 | 1,645,805 | -0.04(-0.09%) |
Dec 14, 2016 | 43.36 | 43.95 | 42.57 | 42.66 | 2,129,521 | -0.72(-1.66%) |
Dec 13, 2016 | 43.62 | 44.25 | 43.37 | 43.38 | 1,769,300 | -0.10(-0.23%) |
Dec 12, 2016 | 44.18 | 44.18 | 43.25 | 43.48 | 1,610,809 | -0.89(-2.00%) |
Dec 09, 2016 | 44.41 | 45.08 | 44.12 | 44.37 | 1,148,407 | -0.04(-0.09%) |
Dec 08, 2016 | 44.03 | 44.63 | 44.03 | 44.41 | 1,753,136 | +0.50(+1.14%) |
Dec 07, 2016 | 44.06 | 44.18 | 43.80 | 43.91 | 1,920,895 | +0.00(+0.00%) |
Dec 06, 2016 | 43.63 | 44.04 | 43.34 | 43.91 | 1,209,786 | +0.49(+1.13%) |
Dec 05, 2016 | 43.43 | 44.18 | 43.33 | 43.42 | 1,088,020 | +0.21(+0.48%) |
Dec 02, 2016 | 42.97 | 43.69 | 42.76 | 43.21 | 1,546,501 | +0.11(+0.25%) |