Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.11 | 45.60 | 44.66 | 44.77 | 278,366 | -0.22(-0.50%) |
Feb 27, 2017 | 44.99 | 45.26 | 44.78 | 45.00 | 127,169 | -0.06(-0.13%) |
Feb 24, 2017 | 44.81 | 45.08 | 44.24 | 45.06 | 129,772 | +0.26(+0.58%) |
Feb 23, 2017 | 45.06 | 45.30 | 44.42 | 44.80 | 112,722 | -0.37(-0.82%) |
Feb 22, 2017 | 44.93 | 45.20 | 44.79 | 45.17 | 81,181 | +0.00(+0.00%) |
Feb 21, 2017 | 44.91 | 45.27 | 44.72 | 45.17 | 110,866 | +0.26(+0.58%) |
Feb 17, 2017 | 44.91 | 44.91 | 44.91 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 44.76 | 44.96 | 44.61 | 44.94 | 112,167 | +0.15(+0.33%) |
Feb 15, 2017 | 44.31 | 44.81 | 44.31 | 44.80 | 101,542 | +0.29(+0.66%) |
Feb 14, 2017 | 44.48 | 44.78 | 43.80 | 44.50 | 123,871 | -0.07(-0.16%) |
Feb 13, 2017 | 44.67 | 44.87 | 44.42 | 44.57 | 131,629 | +0.19(+0.43%) |
Feb 10, 2017 | 44.04 | 44.39 | 43.91 | 44.38 | 114,813 | +0.58(+1.32%) |
Feb 09, 2017 | 43.76 | 44.03 | 43.63 | 43.80 | 105,085 | +0.05(+0.12%) |
Feb 08, 2017 | 43.92 | 43.92 | 43.41 | 43.75 | 107,309 | -0.30(-0.69%) |
Feb 07, 2017 | 44.10 | 44.28 | 43.66 | 44.05 | 144,344 | +0.09(+0.20%) |
Feb 06, 2017 | 43.81 | 44.17 | 43.79 | 43.97 | 100,138 | -0.01(-0.02%) |
Feb 03, 2017 | 43.87 | 44.09 | 43.70 | 43.98 | 109,331 | +0.34(+0.77%) |
Feb 02, 2017 | 43.76 | 43.91 | 43.39 | 43.64 | 101,509 | -0.12(-0.28%) |
Feb 01, 2017 | 43.79 | 44.38 | 43.58 | 43.76 | 120,609 | +0.06(+0.14%) |
Jan 31, 2017 | 43.69 | 43.97 | 43.30 | 43.70 | 114,903 | -0.03(-0.08%) |
Jan 30, 2017 | 43.99 | 44.15 | 43.55 | 43.73 | 127,206 | -0.44(-1.00%) |
Jan 27, 2017 | 44.24 | 44.31 | 43.99 | 44.17 | 86,276 | +0.03(+0.06%) |
Jan 26, 2017 | 44.00 | 44.18 | 43.90 | 44.15 | 115,194 | +0.18(+0.41%) |
Jan 25, 2017 | 43.65 | 44.06 | 43.64 | 43.97 | 145,366 | +0.47(+1.07%) |
Jan 24, 2017 | 43.13 | 43.59 | 43.03 | 43.50 | 226,476 | +0.52(+1.21%) |
Jan 23, 2017 | 42.99 | 43.25 | 42.69 | 42.98 | 79,191 | -0.13(-0.30%) |
Jan 20, 2017 | 43.07 | 43.25 | 42.91 | 43.11 | 151,172 | -0.03(-0.06%) |
Jan 19, 2017 | 43.13 | 43.31 | 42.86 | 43.14 | 114,618 | +0.15(+0.34%) |
Jan 18, 2017 | 43.41 | 43.50 | 42.89 | 42.99 | 106,064 | -0.19(-0.44%) |
Jan 17, 2017 | 43.22 | 43.34 | 42.70 | 43.18 | 160,513 | -0.26(-0.60%) |
Jan 13, 2017 | 43.44 | 43.44 | 43.44 | 0 | +0.32(+0.74%) | |
Jan 12, 2017 | 43.42 | 43.42 | 42.49 | 43.12 | 102,290 | -0.29(-0.66%) |
Jan 11, 2017 | 43.16 | 43.59 | 42.96 | 43.40 | 118,647 | +0.24(+0.56%) |
Jan 10, 2017 | 43.24 | 43.71 | 42.99 | 43.16 | 126,602 | +0.06(+0.14%) |
Jan 09, 2017 | 43.53 | 43.53 | 42.88 | 43.10 | 168,207 | -0.57(-1.31%) |
Jan 06, 2017 | 43.90 | 43.92 | 43.35 | 43.67 | 174,172 | -0.21(-0.47%) |
Jan 05, 2017 | 44.19 | 45.70 | 43.51 | 43.88 | 287,887 | +0.98(+2.28%) |
Jan 04, 2017 | 42.59 | 43.07 | 42.59 | 42.90 | 182,458 | +0.28(+0.65%) |
Jan 03, 2017 | 42.43 | 42.97 | 42.05 | 42.63 | 169,926 | +0.31(+0.74%) |
Dec 30, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.37(-0.87%) | |
Dec 29, 2016 | 42.93 | 43.21 | 42.46 | 42.69 | 102,905 | -0.09(-0.20%) |
Dec 28, 2016 | 43.09 | 43.15 | 42.61 | 42.77 | 132,232 | -0.29(-0.68%) |
Dec 27, 2016 | 43.02 | 43.67 | 42.54 | 43.07 | 256,777 | -0.20(-0.46%) |
Dec 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 43.29 | 43.47 | 43.10 | 43.21 | 119,066 | -0.23(-0.54%) |
Dec 21, 2016 | 43.40 | 43.84 | 43.40 | 43.44 | 81,808 | -0.12(-0.28%) |
Dec 20, 2016 | 43.75 | 43.76 | 43.41 | 43.56 | 121,672 | -0.02(-0.04%) |
Dec 19, 2016 | 43.22 | 43.85 | 42.92 | 43.58 | 197,224 | +0.33(+0.76%) |
Dec 16, 2016 | 42.95 | 43.62 | 42.85 | 43.25 | 380,044 | +0.26(+0.60%) |
Dec 15, 2016 | 43.04 | 43.24 | 42.66 | 42.99 | 233,440 | +0.01(+0.02%) |
Dec 14, 2016 | 43.11 | 43.57 | 42.91 | 42.98 | 124,605 | -0.30(-0.70%) |
Dec 13, 2016 | 43.45 | 43.89 | 43.01 | 43.28 | 128,269 | -0.06(-0.14%) |
Dec 12, 2016 | 43.46 | 43.78 | 43.18 | 43.34 | 186,106 | -0.35(-0.81%) |
Dec 09, 2016 | 43.51 | 43.70 | 42.98 | 43.70 | 172,750 | +0.37(+0.86%) |
Dec 08, 2016 | 43.09 | 43.35 | 42.70 | 43.33 | 171,801 | +0.40(+0.92%) |
Dec 07, 2016 | 42.75 | 43.06 | 42.54 | 42.93 | 211,738 | +0.28(+0.65%) |
Dec 06, 2016 | 42.52 | 42.75 | 42.25 | 42.65 | 255,530 | +0.00(+0.00%) |
Dec 05, 2016 | 42.60 | 42.65 | 42.30 | 42.65 | 154,403 | +0.20(+0.47%) |
Dec 02, 2016 | 42.52 | 42.89 | 42.35 | 42.46 | 114,755 | -0.09(-0.22%) |