Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.11 | 43.20 | 43.09 | 43.09 | 11,647 | -0.07(-0.16%) |
Feb 27, 2017 | 43.24 | 43.24 | 43.11 | 43.16 | 1,443,226 | -0.05(-0.12%) |
Feb 24, 2017 | 43.16 | 43.27 | 43.13 | 43.21 | 28,766 | +0.12(+0.27%) |
Feb 23, 2017 | 43.08 | 43.10 | 43.08 | 43.09 | 8,979 | +0.06(+0.14%) |
Feb 22, 2017 | 43.09 | 43.09 | 43.00 | 43.03 | 19,101 | -0.03(-0.06%) |
Feb 21, 2017 | 43.07 | 43.08 | 43.01 | 43.06 | 43,610 | +0.05(+0.12%) |
Feb 17, 2017 | 43.01 | 43.01 | 43.01 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.98 | 43.02 | 42.96 | 42.97 | 45,910 | +0.07(+0.16%) |
Feb 15, 2017 | 42.93 | 43.01 | 42.89 | 42.91 | 18,974 | -0.04(-0.10%) |
Feb 14, 2017 | 42.98 | 43.06 | 42.91 | 42.95 | 62,063 | -0.03(-0.08%) |
Feb 13, 2017 | 43.03 | 43.03 | 42.97 | 42.98 | 58,063 | +0.01(+0.02%) |
Feb 10, 2017 | 42.92 | 43.03 | 42.92 | 42.97 | 17,709 | -0.01(-0.02%) |
Feb 09, 2017 | 43.09 | 43.09 | 42.98 | 42.98 | 33,014 | -0.03(-0.08%) |
Feb 08, 2017 | 42.98 | 43.07 | 42.98 | 43.02 | 32,308 | +0.03(+0.08%) |
Feb 07, 2017 | 43.07 | 43.07 | 42.98 | 42.98 | 57,505 | -0.02(-0.04%) |
Feb 06, 2017 | 42.96 | 43.04 | 42.96 | 43.00 | 85,634 | +0.06(+0.14%) |
Feb 03, 2017 | 42.97 | 43.02 | 42.88 | 42.94 | 53,257 | +0.06(+0.14%) |
Feb 02, 2017 | 42.94 | 42.94 | 42.83 | 42.88 | 29,753 | +0.03(+0.06%) |
Feb 01, 2017 | 42.94 | 42.94 | 42.80 | 42.85 | 38,169 | -0.05(-0.12%) |
Jan 31, 2017 | 42.89 | 42.96 | 42.88 | 42.91 | 34,533 | +0.01(+0.02%) |
Jan 30, 2017 | 42.83 | 42.93 | 42.80 | 42.90 | 26,371 | -0.05(-0.12%) |
Jan 27, 2017 | 42.98 | 42.98 | 42.86 | 42.95 | 23,912 | +0.13(+0.31%) |
Jan 26, 2017 | 42.91 | 42.93 | 42.80 | 42.81 | 54,536 | +0.03(+0.08%) |
Jan 25, 2017 | 42.92 | 42.95 | 42.75 | 42.78 | 62,171 | -0.05(-0.12%) |
Jan 24, 2017 | 42.97 | 43.01 | 42.83 | 42.83 | 17,464 | -0.11(-0.26%) |
Jan 23, 2017 | 42.88 | 43.01 | 42.81 | 42.94 | 28,113 | +0.11(+0.26%) |
Jan 20, 2017 | 42.87 | 42.88 | 42.77 | 42.83 | 18,793 | +0.01(+0.02%) |
Jan 19, 2017 | 42.86 | 42.86 | 42.78 | 42.82 | 1,896,119 | -0.07(-0.16%) |
Jan 18, 2017 | 42.93 | 42.94 | 42.80 | 42.89 | 218,672 | +0.04(+0.10%) |
Jan 17, 2017 | 42.96 | 43.02 | 42.82 | 42.85 | 182,187 | +0.02(+0.04%) |
Jan 13, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 42.90 | 42.93 | 42.87 | 42.87 | 21,279 | -0.00(-0.00%) |
Jan 11, 2017 | 42.83 | 42.95 | 42.82 | 42.87 | 22,660 | +0.02(+0.04%) |
Jan 10, 2017 | 42.80 | 42.93 | 42.80 | 42.85 | 23,203 | -0.00(-0.00%) |
Jan 09, 2017 | 42.75 | 42.89 | 42.75 | 42.85 | 35,855 | +0.09(+0.20%) |
Jan 06, 2017 | 42.81 | 42.86 | 42.74 | 42.76 | 61,014 | -0.13(-0.30%) |
Jan 05, 2017 | 42.78 | 42.93 | 42.77 | 42.89 | 25,807 | +0.13(+0.30%) |
Jan 04, 2017 | 42.70 | 42.78 | 42.70 | 42.76 | 55,056 | +0.02(+0.04%) |
Jan 03, 2017 | 42.67 | 42.77 | 42.65 | 42.75 | 40,967 | +0.00(+0.00%) |
Dec 30, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.06(+0.14%) | |
Dec 29, 2016 | 42.65 | 42.76 | 42.65 | 42.69 | 23,789 | +0.00(+0.00%) |
Dec 28, 2016 | 42.60 | 42.70 | 42.56 | 42.69 | 100,438 | +0.06(+0.15%) |
Dec 27, 2016 | 42.57 | 42.70 | 42.57 | 42.62 | 50,920 | -0.10(-0.24%) |
Dec 23, 2016 | 42.73 | 42.73 | 42.73 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.61 | 42.71 | 42.61 | 42.63 | 41,851 | +0.00(+0.00%) |
Dec 21, 2016 | 42.54 | 42.71 | 42.53 | 42.63 | 40,484 | -0.03(-0.08%) |
Dec 20, 2016 | 42.51 | 42.67 | 42.51 | 42.67 | 35,385 | +0.07(+0.16%) |
Dec 19, 2016 | 42.60 | 42.68 | 42.53 | 42.60 | 40,540 | +0.00(+0.00%) |
Dec 16, 2016 | 42.48 | 42.60 | 42.48 | 42.60 | 40,312 | +0.00(+0.00%) |
Dec 15, 2016 | 42.49 | 42.61 | 42.44 | 42.60 | 371,277 | -0.03(-0.08%) |
Dec 14, 2016 | 42.68 | 42.74 | 42.51 | 42.63 | 47,415 | -0.09(-0.20%) |
Dec 13, 2016 | 42.66 | 42.73 | 42.66 | 42.72 | 42,893 | +0.02(+0.04%) |
Dec 12, 2016 | 42.66 | 42.72 | 42.61 | 42.70 | 100,727 | +0.01(+0.02%) |
Dec 09, 2016 | 42.73 | 42.78 | 42.67 | 42.69 | 332,995 | -0.05(-0.12%) |
Dec 08, 2016 | 42.74 | 42.80 | 42.73 | 42.74 | 129,365 | -0.02(-0.04%) |
Dec 07, 2016 | 42.77 | 42.86 | 42.73 | 42.76 | 49,650 | +0.01(+0.02%) |
Dec 06, 2016 | 42.69 | 42.77 | 42.69 | 42.75 | 26,907 | +0.06(+0.14%) |
Dec 05, 2016 | 42.67 | 42.77 | 42.66 | 42.69 | 64,136 | -0.03(-0.06%) |
Dec 02, 2016 | 42.64 | 42.77 | 42.64 | 42.72 | 60,483 | +0.05(+0.12%) |