Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.55 | 43.60 | 42.33 | 42.36 | 454,865 | -1.44(-3.29%) |
Feb 27, 2017 | 43.43 | 43.84 | 43.34 | 43.80 | 376,650 | +0.26(+0.60%) |
Feb 24, 2017 | 42.55 | 44.16 | 42.45 | 43.54 | 359,979 | +0.49(+1.13%) |
Feb 23, 2017 | 43.78 | 43.78 | 42.60 | 43.05 | 719,800 | -0.72(-1.64%) |
Feb 22, 2017 | 44.35 | 44.58 | 43.52 | 43.76 | 403,434 | -0.69(-1.55%) |
Feb 21, 2017 | 44.13 | 44.80 | 43.41 | 44.45 | 376,770 | +0.61(+1.40%) |
Feb 17, 2017 | 43.84 | 43.84 | 43.84 | 0 | +0.10(+0.23%) | |
Feb 16, 2017 | 44.83 | 45.56 | 43.65 | 43.74 | 391,503 | -1.41(-3.12%) |
Feb 15, 2017 | 44.10 | 45.20 | 43.92 | 45.15 | 560,215 | +0.99(+2.23%) |
Feb 14, 2017 | 43.54 | 44.37 | 43.54 | 44.16 | 626,591 | +0.31(+0.71%) |
Feb 13, 2017 | 44.19 | 44.48 | 43.83 | 43.85 | 396,488 | -0.23(-0.53%) |
Feb 10, 2017 | 43.85 | 44.12 | 43.57 | 44.08 | 392,239 | +0.59(+1.37%) |
Feb 09, 2017 | 43.68 | 44.14 | 43.31 | 43.49 | 867,995 | +0.12(+0.27%) |
Feb 08, 2017 | 44.46 | 44.57 | 43.30 | 43.37 | 768,895 | -1.31(-2.94%) |
Feb 07, 2017 | 46.18 | 46.24 | 44.34 | 44.69 | 686,549 | -0.59(-1.29%) |
Feb 06, 2017 | 45.32 | 45.90 | 44.85 | 45.27 | 744,149 | -0.37(-0.81%) |
Feb 03, 2017 | 45.47 | 46.16 | 45.02 | 45.64 | 413,922 | +0.10(+0.22%) |
Feb 02, 2017 | 45.28 | 46.26 | 45.02 | 45.54 | 455,920 | +0.47(+1.04%) |
Feb 01, 2017 | 45.66 | 45.95 | 44.90 | 45.07 | 379,828 | -0.44(-0.98%) |
Jan 31, 2017 | 45.16 | 45.65 | 44.38 | 45.52 | 552,216 | +0.03(+0.06%) |
Jan 30, 2017 | 45.27 | 45.99 | 44.81 | 45.49 | 983,138 | +0.12(+0.26%) |
Jan 27, 2017 | 45.78 | 45.92 | 45.08 | 45.37 | 576,720 | -0.19(-0.42%) |
Jan 26, 2017 | 45.97 | 46.27 | 45.47 | 45.57 | 597,214 | -0.42(-0.91%) |
Jan 25, 2017 | 45.58 | 46.20 | 45.55 | 45.99 | 643,266 | +0.87(+1.93%) |
Jan 24, 2017 | 43.92 | 45.25 | 43.92 | 45.11 | 504,979 | +1.64(+3.78%) |
Jan 23, 2017 | 43.26 | 43.91 | 43.12 | 43.47 | 456,928 | -0.23(-0.54%) |
Jan 20, 2017 | 44.10 | 44.46 | 43.45 | 43.71 | 278,088 | -0.20(-0.46%) |
Jan 19, 2017 | 44.23 | 44.44 | 43.56 | 43.91 | 336,381 | -0.49(-1.09%) |
Jan 18, 2017 | 43.75 | 44.48 | 43.45 | 44.39 | 394,213 | +0.59(+1.36%) |
Jan 17, 2017 | 43.62 | 45.07 | 43.58 | 43.80 | 398,341 | +0.00(+0.00%) |
Jan 13, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.10(-0.23%) | |
Jan 12, 2017 | 44.14 | 44.26 | 43.21 | 43.90 | 331,796 | -0.10(-0.23%) |
Jan 11, 2017 | 44.48 | 44.48 | 43.45 | 44.00 | 478,550 | -0.06(-0.13%) |
Jan 10, 2017 | 43.28 | 44.43 | 43.07 | 44.06 | 505,404 | +0.86(+2.00%) |
Jan 09, 2017 | 43.36 | 43.50 | 42.72 | 43.20 | 350,862 | -0.19(-0.44%) |
Jan 06, 2017 | 43.94 | 43.98 | 43.27 | 43.39 | 531,645 | -0.08(-0.17%) |
Jan 05, 2017 | 44.48 | 45.62 | 43.23 | 43.47 | 513,381 | -1.51(-3.35%) |
Jan 04, 2017 | 44.19 | 45.44 | 44.05 | 44.97 | 823,124 | +1.17(+2.68%) |
Jan 03, 2017 | 43.84 | 44.36 | 43.16 | 43.80 | 422,974 | +0.39(+0.91%) |
Dec 30, 2016 | 43.41 | 43.41 | 43.41 | 0 | -0.22(-0.50%) | |
Dec 29, 2016 | 43.53 | 44.45 | 43.38 | 43.62 | 465,478 | +0.30(+0.70%) |
Dec 28, 2016 | 44.19 | 44.49 | 43.05 | 43.32 | 285,210 | -0.83(-1.88%) |
Dec 27, 2016 | 44.07 | 44.65 | 43.83 | 44.15 | 379,780 | +0.28(+0.63%) |
Dec 23, 2016 | 43.88 | 43.88 | 43.88 | 0 | +0.32(+0.73%) | |
Dec 22, 2016 | 44.63 | 44.63 | 43.16 | 43.56 | 472,282 | -1.24(-2.77%) |
Dec 21, 2016 | 45.01 | 45.16 | 44.50 | 44.80 | 748,063 | -0.36(-0.80%) |
Dec 20, 2016 | 44.20 | 45.16 | 44.13 | 45.16 | 706,822 | +0.82(+1.85%) |
Dec 19, 2016 | 44.33 | 44.89 | 43.98 | 44.34 | 443,557 | +0.14(+0.32%) |
Dec 16, 2016 | 44.47 | 44.61 | 44.03 | 44.19 | 785,068 | -0.23(-0.51%) |
Dec 15, 2016 | 44.25 | 44.87 | 44.14 | 44.42 | 586,119 | +0.22(+0.49%) |
Dec 14, 2016 | 44.68 | 45.06 | 43.96 | 44.20 | 753,666 | -0.90(-1.99%) |
Dec 13, 2016 | 45.42 | 45.55 | 44.88 | 45.10 | 524,035 | -0.20(-0.44%) |
Dec 12, 2016 | 46.61 | 46.61 | 45.12 | 45.30 | 439,245 | -1.38(-2.96%) |
Dec 09, 2016 | 46.75 | 46.89 | 46.16 | 46.68 | 378,924 | -0.19(-0.41%) |
Dec 08, 2016 | 46.70 | 46.93 | 45.67 | 46.87 | 515,235 | +0.50(+1.08%) |
Dec 07, 2016 | 45.25 | 46.46 | 45.10 | 46.37 | 505,133 | +1.15(+2.54%) |
Dec 06, 2016 | 44.38 | 45.29 | 43.99 | 45.22 | 614,214 | +1.10(+2.49%) |
Dec 05, 2016 | 43.20 | 44.46 | 43.16 | 44.13 | 596,386 | +1.31(+3.07%) |
Dec 02, 2016 | 43.36 | 43.65 | 42.44 | 42.81 | 594,815 | -0.49(-1.14%) |