Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.21 | 44.22 | 44.15 | 44.17 | 1,343,576 | -0.02(-0.06%) |
Feb 27, 2017 | 44.23 | 44.24 | 44.15 | 44.19 | 1,117,294 | -0.01(-0.02%) |
Feb 24, 2017 | 44.15 | 44.22 | 44.12 | 44.20 | 1,521,229 | +0.13(+0.30%) |
Feb 23, 2017 | 44.05 | 44.09 | 44.02 | 44.07 | 915,952 | +0.07(+0.17%) |
Feb 22, 2017 | 43.93 | 44.00 | 43.91 | 44.00 | 1,184,670 | +0.13(+0.30%) |
Feb 21, 2017 | 43.96 | 43.96 | 43.84 | 43.87 | 1,364,288 | -0.08(-0.19%) |
Feb 17, 2017 | 43.95 | 43.95 | 43.95 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 43.86 | 43.92 | 43.83 | 43.89 | 1,280,699 | +0.06(+0.13%) |
Feb 15, 2017 | 43.82 | 43.85 | 43.78 | 43.83 | 1,091,222 | +0.00(+0.00%) |
Feb 14, 2017 | 43.88 | 43.91 | 43.75 | 43.83 | 1,619,776 | -0.02(-0.06%) |
Feb 13, 2017 | 43.86 | 43.89 | 43.82 | 43.86 | 997,399 | +0.00(+0.00%) |
Feb 10, 2017 | 43.81 | 43.87 | 43.81 | 43.86 | 987,558 | -0.06(-0.13%) |
Feb 09, 2017 | 43.92 | 43.96 | 43.88 | 43.92 | 1,032,034 | +0.01(+0.02%) |
Feb 08, 2017 | 43.83 | 43.95 | 43.83 | 43.91 | 757,391 | +0.09(+0.20%) |
Feb 07, 2017 | 43.78 | 43.82 | 43.73 | 43.82 | 1,053,691 | +0.11(+0.24%) |
Feb 06, 2017 | 43.77 | 43.80 | 43.68 | 43.71 | 1,034,367 | -0.04(-0.09%) |
Feb 03, 2017 | 43.83 | 43.83 | 43.70 | 43.75 | 1,480,483 | +0.02(+0.04%) |
Feb 02, 2017 | 43.78 | 43.82 | 43.71 | 43.74 | 1,995,572 | +0.00(+0.00%) |
Feb 01, 2017 | 43.70 | 43.74 | 43.65 | 43.74 | 1,695,103 | -0.04(-0.10%) |
Jan 31, 2017 | 43.70 | 43.79 | 43.68 | 43.78 | 5,466,161 | +0.08(+0.19%) |
Jan 30, 2017 | 43.76 | 43.77 | 43.66 | 43.70 | 2,521,914 | -0.07(-0.17%) |
Jan 27, 2017 | 43.76 | 43.77 | 43.72 | 43.77 | 1,140,487 | +0.07(+0.15%) |
Jan 26, 2017 | 43.73 | 43.75 | 43.63 | 43.71 | 2,315,627 | -0.05(-0.11%) |
Jan 25, 2017 | 43.80 | 43.85 | 43.72 | 43.76 | 1,132,157 | -0.15(-0.35%) |
Jan 24, 2017 | 43.96 | 43.97 | 43.85 | 43.91 | 2,042,200 | -0.08(-0.19%) |
Jan 23, 2017 | 43.89 | 44.01 | 43.86 | 43.99 | 1,519,703 | +0.14(+0.32%) |
Jan 20, 2017 | 43.83 | 43.93 | 43.78 | 43.85 | 1,504,776 | -0.06(-0.13%) |
Jan 19, 2017 | 43.94 | 43.97 | 43.84 | 43.91 | 1,782,172 | -0.09(-0.20%) |
Jan 18, 2017 | 44.05 | 44.07 | 43.99 | 44.00 | 3,232,923 | -0.04(-0.09%) |
Jan 17, 2017 | 44.18 | 44.19 | 44.02 | 44.04 | 1,785,579 | +0.04(+0.09%) |
Jan 13, 2017 | 44.00 | 44.00 | 44.00 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.10 | 44.14 | 44.02 | 44.05 | 2,055,419 | -0.03(-0.07%) |
Jan 11, 2017 | 44.11 | 44.12 | 44.02 | 44.08 | 1,608,015 | +0.08(+0.18%) |
Jan 10, 2017 | 44.03 | 44.07 | 43.96 | 44.00 | 1,151,196 | -0.05(-0.11%) |
Jan 09, 2017 | 44.06 | 44.10 | 43.97 | 44.05 | 838,751 | +0.11(+0.26%) |
Jan 06, 2017 | 43.98 | 44.03 | 43.92 | 43.94 | 1,855,669 | -0.11(-0.26%) |
Jan 05, 2017 | 44.07 | 44.11 | 43.98 | 44.05 | 1,813,910 | -0.03(-0.07%) |
Jan 04, 2017 | 44.11 | 44.16 | 44.01 | 44.08 | 1,101,518 | +0.02(+0.06%) |
Jan 03, 2017 | 44.18 | 44.21 | 43.98 | 44.06 | 1,310,122 | -0.15(-0.35%) |
Dec 30, 2016 | 44.21 | 44.21 | 44.21 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.26 | 44.29 | 44.18 | 44.25 | 1,085,531 | +0.08(+0.18%) |
Dec 28, 2016 | 44.09 | 44.18 | 44.07 | 44.17 | 753,014 | +0.07(+0.15%) |
Dec 27, 2016 | 44.12 | 44.12 | 44.02 | 44.11 | 1,042,970 | -0.01(-0.02%) |
Dec 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.04 | 44.10 | 44.01 | 44.02 | 820,708 | -0.03(-0.07%) |
Dec 21, 2016 | 44.05 | 44.09 | 43.98 | 44.05 | 885,159 | +0.02(+0.05%) |
Dec 20, 2016 | 43.99 | 44.06 | 43.96 | 44.03 | 1,035,498 | -0.02(-0.05%) |
Dec 19, 2016 | 43.97 | 44.05 | 43.91 | 44.05 | 742,845 | +0.15(+0.33%) |
Dec 16, 2016 | 43.97 | 43.98 | 43.83 | 43.91 | 795,573 | +0.09(+0.20%) |
Dec 15, 2016 | 43.84 | 43.89 | 43.69 | 43.82 | 1,356,160 | -0.01(-0.02%) |
Dec 14, 2016 | 43.97 | 44.01 | 43.78 | 43.83 | 952,781 | +0.01(+0.02%) |
Dec 13, 2016 | 43.90 | 43.90 | 43.63 | 43.82 | 997,812 | +0.13(+0.30%) |
Dec 12, 2016 | 43.65 | 43.73 | 43.60 | 43.69 | 1,316,567 | -0.11(-0.24%) |
Dec 09, 2016 | 43.83 | 43.89 | 43.78 | 43.80 | 932,846 | -0.05(-0.11%) |
Dec 08, 2016 | 43.91 | 43.91 | 43.78 | 43.84 | 720,683 | -0.06(-0.15%) |
Dec 07, 2016 | 43.96 | 44.01 | 43.84 | 43.91 | 676,770 | +0.13(+0.30%) |
Dec 06, 2016 | 43.93 | 43.93 | 43.67 | 43.78 | 1,019,549 | -0.14(-0.31%) |
Dec 05, 2016 | 43.76 | 43.93 | 43.71 | 43.92 | 742,685 | -0.04(-0.09%) |
Dec 02, 2016 | 43.75 | 43.97 | 43.72 | 43.96 | 1,185,902 | +0.19(+0.44%) |