Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.93 | 42.04 | 41.59 | 42.02 | 342,396 | +0.11(+0.26%) |
Feb 27, 2017 | 41.84 | 41.92 | 41.49 | 41.91 | 225,780 | +0.00(+0.00%) |
Feb 24, 2017 | 41.91 | 42.27 | 41.71 | 41.91 | 137,503 | -0.20(-0.48%) |
Feb 23, 2017 | 41.99 | 42.25 | 41.77 | 42.11 | 367,890 | +0.01(+0.02%) |
Feb 22, 2017 | 41.60 | 42.41 | 41.39 | 42.10 | 330,971 | +0.52(+1.26%) |
Feb 21, 2017 | 41.77 | 41.77 | 41.39 | 41.58 | 199,502 | -0.14(-0.34%) |
Feb 17, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.11(-0.26%) | |
Feb 16, 2017 | 41.31 | 41.88 | 41.31 | 41.83 | 180,774 | +0.34(+0.83%) |
Feb 15, 2017 | 40.91 | 41.49 | 40.69 | 41.49 | 247,751 | +0.54(+1.31%) |
Feb 14, 2017 | 40.79 | 40.96 | 40.53 | 40.95 | 210,845 | +0.04(+0.09%) |
Feb 13, 2017 | 40.54 | 40.94 | 40.48 | 40.91 | 299,361 | +0.34(+0.85%) |
Feb 10, 2017 | 40.80 | 40.94 | 40.45 | 40.57 | 295,184 | -0.38(-0.93%) |
Feb 09, 2017 | 40.68 | 41.08 | 40.68 | 40.95 | 318,574 | +0.35(+0.87%) |
Feb 08, 2017 | 41.89 | 41.95 | 40.55 | 40.60 | 359,287 | -1.29(-3.08%) |
Feb 07, 2017 | 43.61 | 43.61 | 41.84 | 41.89 | 547,350 | -1.75(-4.01%) |
Feb 06, 2017 | 44.36 | 44.65 | 43.58 | 43.64 | 485,855 | -1.09(-2.44%) |
Feb 03, 2017 | 46.06 | 46.24 | 44.67 | 44.72 | 520,697 | -1.25(-2.71%) |
Feb 02, 2017 | 45.78 | 46.01 | 45.53 | 45.97 | 930,082 | +0.43(+0.94%) |
Feb 01, 2017 | 45.63 | 45.71 | 45.31 | 45.54 | 684,628 | +0.22(+0.47%) |
Jan 31, 2017 | 45.12 | 45.57 | 45.08 | 45.33 | 904,070 | +0.28(+0.62%) |
Jan 30, 2017 | 45.10 | 45.27 | 45.03 | 45.05 | 549,919 | -0.35(-0.77%) |
Jan 27, 2017 | 45.20 | 45.43 | 44.85 | 45.40 | 478,402 | +0.32(+0.72%) |
Jan 26, 2017 | 45.05 | 45.20 | 44.90 | 45.08 | 279,156 | +0.01(+0.02%) |
Jan 25, 2017 | 44.43 | 45.11 | 44.27 | 45.07 | 356,887 | +0.90(+2.04%) |
Jan 24, 2017 | 43.71 | 44.22 | 43.44 | 44.17 | 241,896 | +0.68(+1.57%) |
Jan 23, 2017 | 43.43 | 43.54 | 43.13 | 43.49 | 254,720 | -0.03(-0.07%) |
Jan 20, 2017 | 43.08 | 43.54 | 43.04 | 43.51 | 283,838 | +0.62(+1.45%) |
Jan 19, 2017 | 42.75 | 42.97 | 42.54 | 42.89 | 249,922 | +0.22(+0.50%) |
Jan 18, 2017 | 42.42 | 42.70 | 42.19 | 42.68 | 262,681 | +0.44(+1.04%) |
Jan 17, 2017 | 42.95 | 42.95 | 42.12 | 42.24 | 174,203 | -0.64(-1.49%) |
Jan 13, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.11(+0.25%) | |
Jan 12, 2017 | 43.25 | 43.25 | 42.40 | 42.77 | 185,906 | -0.54(-1.24%) |
Jan 11, 2017 | 42.87 | 43.38 | 42.45 | 43.31 | 142,554 | +0.47(+1.10%) |
Jan 10, 2017 | 42.40 | 42.85 | 42.09 | 42.83 | 170,046 | +0.65(+1.55%) |
Jan 09, 2017 | 42.75 | 42.75 | 42.17 | 42.18 | 129,757 | -0.71(-1.65%) |
Jan 06, 2017 | 43.29 | 43.29 | 42.81 | 42.89 | 135,534 | -0.25(-0.58%) |
Jan 05, 2017 | 43.39 | 43.41 | 42.91 | 43.14 | 185,614 | -0.21(-0.48%) |
Jan 04, 2017 | 42.75 | 43.52 | 42.75 | 43.35 | 222,548 | +0.72(+1.70%) |
Jan 03, 2017 | 43.15 | 43.10 | 42.42 | 42.63 | 150,649 | -0.52(-1.21%) |
Dec 30, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.11 | 43.46 | 43.08 | 43.23 | 168,880 | +0.38(+0.89%) |
Dec 28, 2016 | 43.26 | 43.37 | 42.78 | 42.85 | 92,008 | -0.40(-0.93%) |
Dec 27, 2016 | 43.23 | 43.42 | 42.90 | 43.25 | 147,102 | +0.11(+0.27%) |
Dec 23, 2016 | 43.13 | 43.13 | 43.13 | 0 | -0.06(-0.13%) | |
Dec 22, 2016 | 43.10 | 43.19 | 42.41 | 43.19 | 143,651 | +0.22(+0.52%) |
Dec 21, 2016 | 43.09 | 43.17 | 42.88 | 42.97 | 136,595 | -0.15(-0.35%) |
Dec 20, 2016 | 42.91 | 43.14 | 42.76 | 43.12 | 156,139 | +0.14(+0.32%) |
Dec 19, 2016 | 42.90 | 43.14 | 42.38 | 42.98 | 194,786 | +0.39(+0.93%) |
Dec 16, 2016 | 41.54 | 42.69 | 41.54 | 42.59 | 617,983 | +1.03(+2.48%) |
Dec 15, 2016 | 42.25 | 42.32 | 41.56 | 41.56 | 332,963 | -0.77(-1.83%) |
Dec 14, 2016 | 43.14 | 43.14 | 42.24 | 42.33 | 160,804 | -0.68(-1.58%) |
Dec 13, 2016 | 43.31 | 43.31 | 42.68 | 43.01 | 155,087 | -0.16(-0.38%) |
Dec 12, 2016 | 43.19 | 43.40 | 42.71 | 43.18 | 170,875 | +0.20(+0.46%) |
Dec 09, 2016 | 42.76 | 43.02 | 42.40 | 42.98 | 114,628 | +0.45(+1.07%) |
Dec 08, 2016 | 42.47 | 42.64 | 41.91 | 42.52 | 197,522 | +0.06(+0.13%) |
Dec 07, 2016 | 42.21 | 42.50 | 41.69 | 42.47 | 156,184 | +0.43(+1.03%) |
Dec 06, 2016 | 41.81 | 42.32 | 41.25 | 42.03 | 154,827 | +0.50(+1.21%) |
Dec 05, 2016 | 41.66 | 41.80 | 41.28 | 41.53 | 138,358 | +0.18(+0.43%) |
Dec 02, 2016 | 41.62 | 41.99 | 41.29 | 41.35 | 138,119 | -0.40(-0.97%) |