Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.53 | 41.89 | 41.28 | 41.46 | 407,454 | -0.38(-0.90%) |
Feb 27, 2017 | 41.16 | 42.10 | 40.98 | 41.84 | 108,398 | +0.78(+1.89%) |
Feb 24, 2017 | 41.46 | 41.56 | 40.66 | 41.06 | 84,094 | -0.80(-1.91%) |
Feb 23, 2017 | 42.34 | 42.49 | 41.35 | 41.86 | 133,152 | +0.38(+0.91%) |
Feb 22, 2017 | 42.40 | 42.46 | 41.45 | 41.48 | 103,416 | -1.38(-3.22%) |
Feb 21, 2017 | 42.91 | 43.28 | 42.79 | 42.86 | 124,771 | +0.52(+1.22%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | -0.43(-1.01%) | |
Feb 16, 2017 | 44.20 | 44.21 | 42.69 | 42.77 | 100,119 | -1.16(-2.65%) |
Feb 15, 2017 | 44.02 | 44.47 | 43.71 | 43.94 | 56,197 | -0.40(-0.90%) |
Feb 14, 2017 | 44.18 | 44.39 | 43.28 | 44.34 | 82,597 | +0.29(+0.66%) |
Feb 13, 2017 | 43.74 | 44.08 | 43.59 | 44.05 | 40,342 | +0.14(+0.32%) |
Feb 10, 2017 | 43.83 | 44.34 | 43.73 | 43.91 | 58,816 | +0.70(+1.62%) |
Feb 09, 2017 | 42.81 | 43.43 | 42.77 | 43.21 | 90,161 | +0.84(+1.98%) |
Feb 08, 2017 | 41.83 | 42.50 | 41.02 | 42.36 | 146,123 | +0.11(+0.26%) |
Feb 07, 2017 | 43.29 | 43.51 | 41.89 | 42.26 | 141,332 | -1.28(-2.95%) |
Feb 06, 2017 | 44.26 | 44.55 | 43.31 | 43.54 | 83,562 | -0.87(-1.97%) |
Feb 03, 2017 | 43.92 | 44.74 | 43.45 | 44.41 | 155,232 | +0.79(+1.80%) |
Feb 02, 2017 | 43.27 | 43.72 | 42.57 | 43.63 | 113,515 | +0.56(+1.30%) |
Feb 01, 2017 | 44.32 | 44.32 | 42.55 | 43.07 | 201,664 | -0.66(-1.50%) |
Jan 31, 2017 | 43.73 | 43.80 | 42.86 | 43.72 | 186,714 | +0.04(+0.10%) |
Jan 30, 2017 | 45.30 | 45.30 | 43.23 | 43.68 | 230,014 | -1.68(-3.71%) |
Jan 27, 2017 | 45.93 | 45.93 | 45.11 | 45.36 | 50,975 | -0.94(-2.03%) |
Jan 26, 2017 | 46.68 | 46.74 | 46.20 | 46.30 | 35,292 | +0.03(+0.07%) |
Jan 25, 2017 | 45.98 | 46.58 | 45.86 | 46.27 | 62,428 | +0.57(+1.25%) |
Jan 24, 2017 | 45.08 | 46.08 | 44.98 | 45.70 | 108,056 | +0.95(+2.12%) |
Jan 23, 2017 | 45.19 | 45.50 | 44.37 | 44.75 | 138,132 | -1.06(-2.31%) |
Jan 20, 2017 | 45.98 | 46.31 | 45.59 | 45.80 | 53,237 | +0.45(+1.00%) |
Jan 19, 2017 | 45.76 | 45.97 | 45.22 | 45.35 | 67,197 | -0.63(-1.36%) |
Jan 18, 2017 | 45.78 | 46.27 | 45.70 | 45.98 | 53,966 | -0.27(-0.58%) |
Jan 17, 2017 | 45.84 | 46.54 | 45.84 | 46.25 | 101,931 | +0.56(+1.23%) |
Jan 13, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 46.88 | 46.89 | 45.64 | 45.87 | 65,693 | -0.47(-1.02%) |
Jan 11, 2017 | 45.40 | 46.49 | 45.34 | 46.34 | 144,583 | +1.03(+2.28%) |
Jan 10, 2017 | 46.10 | 46.35 | 45.31 | 45.31 | 143,891 | -0.93(-2.01%) |
Jan 09, 2017 | 47.02 | 47.02 | 46.10 | 46.23 | 173,665 | -1.42(-2.99%) |
Jan 06, 2017 | 47.95 | 47.95 | 47.04 | 47.66 | 50,546 | +0.00(+0.00%) |
Jan 05, 2017 | 48.03 | 48.38 | 47.19 | 47.66 | 182,296 | -0.34(-0.72%) |
Jan 04, 2017 | 48.28 | 48.28 | 47.59 | 48.00 | 33,629 | -0.08(-0.16%) |
Jan 03, 2017 | 47.92 | 48.77 | 47.00 | 48.08 | 121,501 | +1.07(+2.27%) |
Dec 30, 2016 | 47.01 | 47.01 | 47.01 | 0 | -0.11(-0.23%) | |
Dec 29, 2016 | 47.23 | 47.51 | 46.90 | 47.12 | 146,187 | -0.30(-0.64%) |
Dec 28, 2016 | 48.61 | 48.76 | 47.36 | 47.42 | 91,797 | -0.97(-2.00%) |
Dec 27, 2016 | 48.24 | 48.72 | 48.24 | 48.39 | 119,345 | +0.28(+0.58%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.26(-0.53%) | |
Dec 22, 2016 | 47.86 | 48.49 | 47.82 | 48.37 | 37,246 | +0.41(+0.85%) |
Dec 21, 2016 | 48.06 | 48.33 | 47.73 | 47.96 | 104,475 | +0.22(+0.45%) |
Dec 20, 2016 | 48.33 | 48.55 | 47.58 | 47.74 | 79,577 | -0.22(-0.45%) |
Dec 19, 2016 | 48.53 | 48.57 | 47.80 | 47.96 | 140,504 | -0.46(-0.96%) |
Dec 16, 2016 | 48.36 | 48.61 | 47.95 | 48.42 | 96,426 | +0.55(+1.15%) |
Dec 15, 2016 | 47.08 | 48.13 | 46.61 | 47.87 | 112,477 | +0.45(+0.95%) |
Dec 14, 2016 | 49.15 | 49.49 | 47.28 | 47.42 | 176,158 | -2.37(-4.75%) |
Dec 13, 2016 | 49.27 | 50.37 | 48.37 | 49.79 | 103,182 | +1.20(+2.48%) |
Dec 12, 2016 | 50.36 | 50.44 | 48.22 | 48.58 | 172,958 | +0.58(+1.21%) |
Dec 09, 2016 | 47.87 | 48.12 | 47.47 | 48.00 | 102,708 | +0.32(+0.68%) |
Dec 08, 2016 | 47.32 | 47.75 | 46.66 | 47.68 | 200,936 | +0.59(+1.26%) |
Dec 07, 2016 | 46.05 | 47.14 | 46.05 | 47.09 | 115,318 | +0.61(+1.32%) |
Dec 06, 2016 | 46.17 | 46.78 | 45.46 | 46.47 | 80,220 | -0.10(-0.21%) |
Dec 05, 2016 | 46.51 | 47.27 | 46.26 | 46.57 | 94,822 | +0.76(+1.67%) |
Dec 02, 2016 | 45.57 | 46.25 | 45.32 | 45.81 | 61,662 | +0.16(+0.35%) |