Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.49 | 45.72 | 45.13 | 45.30 | 1,456,936 | -0.36(-0.79%) |
Feb 27, 2017 | 45.38 | 45.92 | 45.00 | 45.66 | 1,428,353 | +0.31(+0.68%) |
Feb 24, 2017 | 45.38 | 45.38 | 44.78 | 45.35 | 1,703,345 | -0.33(-0.72%) |
Feb 23, 2017 | 47.04 | 47.30 | 45.64 | 45.68 | 2,736,228 | -1.21(-2.58%) |
Feb 22, 2017 | 47.62 | 47.85 | 46.66 | 46.89 | 1,792,511 | -0.78(-1.64%) |
Feb 21, 2017 | 48.11 | 49.66 | 47.08 | 47.67 | 2,587,340 | +1.02(+2.19%) |
Feb 17, 2017 | 46.65 | 46.65 | 46.65 | 0 | -0.14(-0.30%) | |
Feb 16, 2017 | 47.24 | 47.39 | 46.36 | 46.79 | 1,850,891 | -0.35(-0.74%) |
Feb 15, 2017 | 46.87 | 47.37 | 46.80 | 47.14 | 1,911,344 | +0.34(+0.73%) |
Feb 14, 2017 | 46.38 | 47.16 | 46.00 | 46.80 | 2,429,629 | +0.39(+0.84%) |
Feb 13, 2017 | 46.41 | 47.14 | 46.36 | 46.41 | 2,616,424 | +0.11(+0.24%) |
Feb 10, 2017 | 45.93 | 46.41 | 45.76 | 46.30 | 1,554,101 | +0.36(+0.78%) |
Feb 09, 2017 | 45.13 | 46.09 | 45.05 | 45.94 | 1,524,133 | +0.81(+1.79%) |
Feb 08, 2017 | 44.85 | 45.19 | 44.34 | 45.13 | 893,785 | +0.18(+0.40%) |
Feb 07, 2017 | 44.86 | 45.15 | 44.55 | 44.95 | 1,347,061 | +0.02(+0.04%) |
Feb 06, 2017 | 45.13 | 45.38 | 44.58 | 44.93 | 1,162,458 | -0.17(-0.38%) |
Feb 03, 2017 | 44.55 | 45.30 | 44.29 | 45.10 | 1,305,878 | +0.55(+1.23%) |
Feb 02, 2017 | 44.34 | 44.55 | 43.96 | 44.55 | 1,315,441 | +0.15(+0.34%) |
Feb 01, 2017 | 44.39 | 44.98 | 43.93 | 44.40 | 1,588,417 | +0.13(+0.29%) |
Jan 31, 2017 | 43.76 | 44.50 | 43.46 | 44.27 | 1,518,964 | +0.14(+0.32%) |
Jan 30, 2017 | 43.87 | 44.15 | 43.44 | 44.13 | 1,272,405 | -0.21(-0.47%) |
Jan 27, 2017 | 43.92 | 44.59 | 43.92 | 44.34 | 1,242,695 | +0.10(+0.23%) |
Jan 26, 2017 | 44.00 | 44.51 | 43.80 | 44.24 | 1,180,018 | +0.43(+0.98%) |
Jan 25, 2017 | 43.73 | 44.20 | 43.48 | 43.81 | 2,097,646 | +0.63(+1.46%) |
Jan 24, 2017 | 42.15 | 43.33 | 42.10 | 43.18 | 1,538,059 | +1.05(+2.49%) |
Jan 23, 2017 | 41.95 | 42.32 | 41.54 | 42.13 | 1,084,468 | +0.05(+0.12%) |
Jan 20, 2017 | 41.94 | 42.60 | 41.78 | 42.08 | 1,156,320 | +0.40(+0.96%) |
Jan 19, 2017 | 42.62 | 42.98 | 41.64 | 41.68 | 1,948,822 | -0.85(-2.00%) |
Jan 18, 2017 | 42.13 | 42.83 | 41.77 | 42.53 | 1,140,609 | +0.31(+0.73%) |
Jan 17, 2017 | 42.78 | 43.18 | 42.09 | 42.22 | 1,715,675 | -0.78(-1.81%) |
Jan 13, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.14(+0.33%) | |
Jan 12, 2017 | 43.67 | 43.90 | 42.57 | 42.86 | 1,446,325 | -0.90(-2.06%) |
Jan 11, 2017 | 43.21 | 44.35 | 43.16 | 43.76 | 2,772,336 | +0.27(+0.62%) |
Jan 10, 2017 | 43.21 | 43.86 | 43.15 | 43.49 | 1,835,590 | +0.35(+0.81%) |
Jan 09, 2017 | 43.59 | 43.61 | 42.88 | 43.14 | 1,354,848 | -0.46(-1.06%) |
Jan 06, 2017 | 43.73 | 43.89 | 43.40 | 43.60 | 661,931 | -0.09(-0.21%) |
Jan 05, 2017 | 43.25 | 44.23 | 43.25 | 43.69 | 1,115,944 | +0.35(+0.81%) |
Jan 04, 2017 | 43.19 | 43.61 | 42.86 | 43.34 | 1,944,646 | +0.60(+1.40%) |
Jan 03, 2017 | 42.02 | 42.78 | 41.83 | 42.74 | 1,516,501 | +1.13(+2.72%) |
Dec 30, 2016 | 41.61 | 41.61 | 41.61 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 41.79 | 42.04 | 41.35 | 41.57 | 787,263 | -0.22(-0.53%) |
Dec 28, 2016 | 42.44 | 42.46 | 41.58 | 41.79 | 828,360 | -0.56(-1.32%) |
Dec 27, 2016 | 42.24 | 42.61 | 42.12 | 42.35 | 1,019,217 | +0.15(+0.36%) |
Dec 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 43.13 | 43.35 | 42.10 | 42.23 | 1,104,227 | -0.80(-1.86%) |
Dec 21, 2016 | 42.59 | 43.18 | 42.33 | 43.03 | 1,023,480 | +0.41(+0.96%) |
Dec 20, 2016 | 42.69 | 42.87 | 42.40 | 42.62 | 1,355,731 | +0.15(+0.35%) |
Dec 19, 2016 | 42.37 | 43.24 | 42.21 | 42.47 | 2,411,477 | +0.03(+0.07%) |
Dec 16, 2016 | 42.76 | 43.22 | 42.38 | 42.44 | 1,426,674 | -0.30(-0.70%) |
Dec 15, 2016 | 42.80 | 43.18 | 42.36 | 42.74 | 1,641,321 | -0.04(-0.09%) |
Dec 14, 2016 | 43.48 | 44.07 | 42.69 | 42.78 | 2,123,718 | -0.72(-1.66%) |
Dec 13, 2016 | 43.74 | 44.37 | 43.49 | 43.50 | 1,764,479 | -0.10(-0.23%) |
Dec 12, 2016 | 44.30 | 44.30 | 43.37 | 43.60 | 1,606,420 | -0.89(-2.00%) |
Dec 09, 2016 | 44.53 | 45.20 | 44.24 | 44.49 | 1,145,278 | -0.04(-0.09%) |
Dec 08, 2016 | 44.15 | 44.75 | 44.15 | 44.53 | 1,748,359 | +0.50(+1.14%) |
Dec 07, 2016 | 44.18 | 44.30 | 43.92 | 44.03 | 1,915,661 | +0.00(+0.00%) |
Dec 06, 2016 | 43.75 | 44.16 | 43.46 | 44.03 | 1,206,490 | +0.49(+1.13%) |
Dec 05, 2016 | 43.55 | 44.30 | 43.45 | 43.54 | 1,085,056 | +0.21(+0.48%) |
Dec 02, 2016 | 43.09 | 43.81 | 42.88 | 43.33 | 1,542,287 | +0.11(+0.25%) |