Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.12 | 43.33 | 42.26 | 42.52 | 148,848 | -0.64(-1.49%) |
Feb 27, 2017 | 42.99 | 43.55 | 42.82 | 43.16 | 117,084 | +0.13(+0.30%) |
Feb 24, 2017 | 43.46 | 43.46 | 42.73 | 43.03 | 102,911 | -0.94(-2.15%) |
Feb 23, 2017 | 43.08 | 43.98 | 42.56 | 43.98 | 224,294 | +1.03(+2.40%) |
Feb 22, 2017 | 42.22 | 43.03 | 41.75 | 42.95 | 113,781 | +0.56(+1.32%) |
Feb 21, 2017 | 42.30 | 42.65 | 42.05 | 42.39 | 151,109 | +0.26(+0.61%) |
Feb 17, 2017 | 42.13 | 42.13 | 42.13 | 0 | +0.21(+0.51%) | |
Feb 16, 2017 | 41.27 | 42.00 | 41.02 | 41.92 | 141,737 | +0.47(+1.14%) |
Feb 15, 2017 | 40.89 | 41.45 | 40.54 | 41.45 | 138,556 | +0.87(+2.14%) |
Feb 14, 2017 | 39.89 | 40.66 | 39.55 | 40.58 | 100,278 | +1.07(+2.71%) |
Feb 13, 2017 | 39.21 | 39.94 | 39.21 | 39.51 | 42,815 | +0.34(+0.87%) |
Feb 10, 2017 | 38.69 | 39.26 | 38.52 | 39.17 | 122,399 | +0.39(+0.99%) |
Feb 09, 2017 | 38.48 | 38.99 | 38.14 | 38.78 | 111,110 | +0.30(+0.78%) |
Feb 08, 2017 | 39.17 | 39.17 | 38.27 | 38.48 | 84,311 | -0.73(-1.86%) |
Feb 07, 2017 | 39.94 | 40.16 | 39.12 | 39.21 | 55,284 | -0.81(-2.03%) |
Feb 06, 2017 | 39.98 | 40.15 | 39.72 | 40.02 | 74,810 | -0.13(-0.32%) |
Feb 03, 2017 | 39.47 | 40.19 | 39.38 | 40.15 | 80,100 | +1.03(+2.63%) |
Feb 02, 2017 | 39.38 | 39.51 | 38.61 | 39.12 | 123,178 | -0.39(-0.97%) |
Feb 01, 2017 | 40.24 | 40.88 | 39.42 | 39.51 | 131,782 | -0.56(-1.39%) |
Jan 31, 2017 | 40.41 | 40.41 | 38.72 | 40.06 | 171,155 | -0.34(-0.85%) |
Jan 30, 2017 | 40.11 | 40.45 | 39.27 | 40.41 | 117,069 | -0.21(-0.53%) |
Jan 27, 2017 | 40.88 | 40.88 | 40.32 | 40.62 | 92,437 | -0.09(-0.21%) |
Jan 26, 2017 | 40.88 | 41.18 | 40.43 | 40.71 | 71,253 | -0.17(-0.42%) |
Jan 25, 2017 | 40.88 | 41.13 | 40.24 | 40.88 | 111,803 | +0.30(+0.74%) |
Jan 24, 2017 | 39.89 | 40.71 | 39.21 | 40.58 | 84,198 | +0.86(+2.16%) |
Jan 23, 2017 | 40.06 | 40.19 | 39.38 | 39.72 | 51,066 | -0.39(-0.96%) |
Jan 20, 2017 | 39.81 | 40.49 | 38.74 | 40.11 | 112,426 | +0.51(+1.30%) |
Jan 19, 2017 | 40.06 | 40.06 | 39.38 | 39.59 | 93,802 | -0.13(-0.32%) |
Jan 18, 2017 | 39.42 | 39.77 | 39.08 | 39.72 | 96,174 | +0.56(+1.42%) |
Jan 17, 2017 | 40.11 | 40.11 | 39.08 | 39.17 | 103,612 | -1.20(-2.97%) |
Jan 13, 2017 | 40.36 | 40.36 | 40.36 | 0 | +0.39(+0.96%) | |
Jan 12, 2017 | 40.71 | 41.01 | 39.42 | 39.98 | 95,337 | -0.94(-2.30%) |
Jan 11, 2017 | 40.02 | 41.09 | 39.08 | 40.92 | 135,512 | +0.90(+2.25%) |
Jan 10, 2017 | 39.38 | 40.19 | 39.04 | 40.02 | 280,596 | +0.56(+1.41%) |
Jan 09, 2017 | 40.32 | 40.45 | 39.21 | 39.47 | 188,643 | -0.94(-2.33%) |
Jan 06, 2017 | 40.49 | 40.66 | 39.96 | 40.41 | 92,284 | +0.00(+0.00%) |
Jan 05, 2017 | 41.26 | 41.52 | 40.15 | 40.41 | 72,939 | -1.11(-2.68%) |
Jan 04, 2017 | 41.01 | 41.61 | 39.51 | 41.52 | 141,892 | +0.68(+1.68%) |
Jan 03, 2017 | 41.13 | 41.82 | 40.71 | 40.84 | 128,120 | -0.26(-0.63%) |
Dec 30, 2016 | 41.09 | 41.09 | 41.09 | 0 | -0.30(-0.72%) | |
Dec 29, 2016 | 41.39 | 41.52 | 40.79 | 41.39 | 66,306 | +0.09(+0.21%) |
Dec 28, 2016 | 41.31 | 41.48 | 40.92 | 41.31 | 71,046 | +0.04(+0.10%) |
Dec 27, 2016 | 41.52 | 41.78 | 41.22 | 41.26 | 72,913 | -0.04(-0.10%) |
Dec 23, 2016 | 41.31 | 41.31 | 41.31 | 0 | +0.51(+1.26%) | |
Dec 22, 2016 | 41.22 | 41.48 | 40.54 | 40.79 | 179,334 | -0.56(-1.35%) |
Dec 21, 2016 | 41.95 | 41.95 | 41.31 | 41.35 | 101,664 | -0.56(-1.33%) |
Dec 20, 2016 | 41.01 | 41.99 | 40.92 | 41.91 | 166,106 | +0.98(+2.40%) |
Dec 19, 2016 | 40.20 | 40.97 | 39.90 | 40.92 | 146,390 | +0.90(+2.24%) |
Dec 16, 2016 | 40.11 | 40.75 | 39.90 | 40.03 | 376,038 | -0.13(-0.32%) |
Dec 15, 2016 | 38.66 | 40.15 | 38.62 | 40.15 | 178,526 | +1.24(+3.18%) |
Dec 14, 2016 | 38.92 | 39.43 | 38.70 | 38.92 | 124,460 | -0.26(-0.65%) |
Dec 13, 2016 | 38.66 | 39.26 | 37.33 | 39.17 | 156,243 | +0.47(+1.21%) |
Dec 12, 2016 | 39.34 | 39.63 | 38.32 | 38.70 | 123,256 | -0.68(-1.74%) |
Dec 09, 2016 | 39.09 | 39.51 | 38.72 | 39.38 | 179,770 | +0.09(+0.22%) |
Dec 08, 2016 | 38.10 | 39.51 | 38.10 | 39.30 | 136,677 | +1.15(+3.02%) |
Dec 07, 2016 | 38.10 | 38.36 | 37.93 | 38.15 | 79,532 | +0.00(+0.00%) |
Dec 06, 2016 | 37.76 | 38.62 | 37.29 | 38.15 | 140,135 | +0.43(+1.13%) |
Dec 05, 2016 | 37.33 | 37.85 | 37.08 | 37.72 | 118,784 | +0.64(+1.73%) |
Dec 02, 2016 | 37.38 | 37.38 | 36.65 | 37.08 | 104,602 | -0.17(-0.46%) |