Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.17 | 46.36 | 46.17 | 46.19 | 50,577 | -0.06(-0.14%) |
Feb 27, 2017 | 46.04 | 46.31 | 46.03 | 46.25 | 105,323 | +0.09(+0.19%) |
Feb 24, 2017 | 45.91 | 46.16 | 45.89 | 46.16 | 57,195 | +0.10(+0.23%) |
Feb 23, 2017 | 45.92 | 46.09 | 45.79 | 46.06 | 91,440 | +0.29(+0.64%) |
Feb 22, 2017 | 45.70 | 45.85 | 45.66 | 45.77 | 39,351 | -0.05(-0.10%) |
Feb 21, 2017 | 45.64 | 45.85 | 45.55 | 45.81 | 265,247 | +0.14(+0.32%) |
Feb 17, 2017 | 45.67 | 45.67 | 45.67 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.59 | 45.66 | 45.34 | 45.62 | 181,256 | +0.17(+0.38%) |
Feb 15, 2017 | 44.92 | 45.55 | 44.92 | 45.45 | 151,163 | +0.40(+0.89%) |
Feb 14, 2017 | 44.78 | 45.06 | 44.70 | 45.05 | 55,302 | +0.18(+0.40%) |
Feb 13, 2017 | 44.74 | 44.91 | 44.74 | 44.87 | 100,156 | +0.20(+0.45%) |
Feb 10, 2017 | 44.56 | 44.75 | 44.56 | 44.67 | 130,194 | +0.09(+0.19%) |
Feb 09, 2017 | 44.45 | 44.66 | 44.42 | 44.58 | 51,173 | +0.31(+0.69%) |
Feb 08, 2017 | 44.16 | 44.33 | 44.04 | 44.27 | 73,902 | -0.02(-0.05%) |
Feb 07, 2017 | 44.36 | 44.42 | 44.20 | 44.30 | 68,638 | +0.09(+0.20%) |
Feb 06, 2017 | 44.10 | 44.23 | 44.08 | 44.21 | 69,057 | -0.09(-0.21%) |
Feb 03, 2017 | 44.24 | 44.30 | 44.01 | 44.30 | 217,682 | +0.34(+0.77%) |
Feb 02, 2017 | 43.90 | 44.02 | 43.76 | 43.96 | 98,214 | -0.05(-0.12%) |
Feb 01, 2017 | 43.83 | 44.03 | 43.72 | 44.01 | 223,802 | +0.21(+0.49%) |
Jan 31, 2017 | 43.11 | 43.81 | 43.07 | 43.80 | 228,475 | +0.52(+1.20%) |
Jan 30, 2017 | 43.25 | 43.34 | 43.06 | 43.28 | 79,428 | -0.11(-0.25%) |
Jan 27, 2017 | 43.19 | 43.44 | 43.19 | 43.39 | 83,467 | +0.21(+0.49%) |
Jan 26, 2017 | 43.44 | 43.44 | 43.18 | 43.18 | 333,504 | -0.14(-0.31%) |
Jan 25, 2017 | 43.14 | 43.36 | 43.01 | 43.31 | 267,517 | +0.44(+1.03%) |
Jan 24, 2017 | 43.08 | 43.08 | 42.70 | 42.87 | 168,415 | -0.26(-0.61%) |
Jan 23, 2017 | 43.20 | 43.30 | 43.01 | 43.13 | 130,072 | -0.19(-0.44%) |
Jan 20, 2017 | 43.41 | 43.50 | 43.26 | 43.32 | 73,004 | -0.05(-0.10%) |
Jan 19, 2017 | 43.53 | 43.55 | 43.28 | 43.37 | 701,412 | -0.24(-0.56%) |
Jan 18, 2017 | 43.71 | 43.72 | 43.55 | 43.61 | 73,583 | -0.13(-0.29%) |
Jan 17, 2017 | 43.73 | 43.78 | 43.44 | 43.74 | 213,384 | -0.14(-0.32%) |
Jan 13, 2017 | 43.88 | 43.88 | 43.88 | 0 | +0.11(+0.25%) | |
Jan 12, 2017 | 43.59 | 43.78 | 43.50 | 43.77 | 114,566 | -0.08(-0.17%) |
Jan 11, 2017 | 44.27 | 44.31 | 43.56 | 43.85 | 297,348 | -0.46(-1.03%) |
Jan 10, 2017 | 44.22 | 44.49 | 44.19 | 44.30 | 110,120 | +0.17(+0.38%) |
Jan 09, 2017 | 43.96 | 44.22 | 43.93 | 44.13 | 107,956 | +0.13(+0.30%) |
Jan 06, 2017 | 43.97 | 44.08 | 43.83 | 44.00 | 224,503 | +0.01(+0.02%) |
Jan 05, 2017 | 43.72 | 44.01 | 43.68 | 43.99 | 93,805 | +0.42(+0.96%) |
Jan 04, 2017 | 43.32 | 43.63 | 43.30 | 43.58 | 210,117 | +0.29(+0.67%) |
Jan 03, 2017 | 43.01 | 43.30 | 42.96 | 43.29 | 131,182 | +0.51(+1.19%) |
Dec 30, 2016 | 42.78 | 42.78 | 42.78 | 0 | -0.05(-0.11%) | |
Dec 29, 2016 | 42.85 | 42.95 | 42.78 | 42.82 | 91,403 | +0.12(+0.27%) |
Dec 28, 2016 | 43.04 | 43.04 | 42.68 | 42.70 | 132,464 | -0.26(-0.61%) |
Dec 27, 2016 | 42.95 | 43.16 | 42.94 | 42.97 | 95,069 | +0.09(+0.21%) |
Dec 23, 2016 | 42.88 | 42.88 | 42.88 | 0 | +0.27(+0.64%) | |
Dec 22, 2016 | 42.52 | 42.63 | 42.37 | 42.61 | 119,767 | +0.06(+0.15%) |
Dec 21, 2016 | 42.84 | 42.84 | 42.50 | 42.54 | 180,347 | -0.17(-0.41%) |
Dec 20, 2016 | 42.81 | 42.85 | 42.65 | 42.71 | 188,898 | +0.03(+0.07%) |
Dec 19, 2016 | 42.86 | 43.01 | 42.67 | 42.68 | 131,289 | -0.16(-0.37%) |
Dec 16, 2016 | 42.81 | 42.93 | 42.71 | 42.84 | 56,904 | +0.10(+0.24%) |
Dec 15, 2016 | 42.71 | 42.77 | 42.54 | 42.74 | 79,529 | +0.21(+0.51%) |
Dec 14, 2016 | 42.84 | 42.98 | 42.48 | 42.52 | 92,071 | -0.38(-0.89%) |
Dec 13, 2016 | 42.73 | 42.97 | 42.73 | 42.90 | 124,151 | +0.51(+1.21%) |
Dec 12, 2016 | 42.17 | 42.43 | 42.17 | 42.39 | 87,135 | +0.11(+0.27%) |
Dec 09, 2016 | 41.94 | 42.35 | 41.94 | 42.28 | 116,337 | +0.61(+1.47%) |
Dec 08, 2016 | 41.56 | 41.67 | 41.30 | 41.66 | 821,673 | -0.09(-0.23%) |
Dec 07, 2016 | 41.81 | 41.81 | 41.31 | 41.76 | 157,635 | -0.29(-0.69%) |
Dec 06, 2016 | 42.03 | 42.07 | 41.86 | 42.05 | 170,390 | +0.06(+0.14%) |
Dec 05, 2016 | 42.12 | 42.14 | 41.85 | 41.99 | 172,373 | +0.06(+0.14%) |
Dec 02, 2016 | 41.76 | 42.07 | 41.76 | 41.93 | 342,482 | +0.21(+0.49%) |