Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.95 | 43.05 | 42.93 | 42.93 | 11,689 | -0.07(-0.16%) |
Feb 27, 2017 | 43.08 | 43.08 | 42.95 | 43.00 | 1,448,443 | -0.05(-0.12%) |
Feb 24, 2017 | 43.00 | 43.11 | 42.97 | 43.05 | 28,870 | +0.12(+0.27%) |
Feb 23, 2017 | 42.92 | 42.95 | 42.92 | 42.94 | 9,012 | +0.06(+0.14%) |
Feb 22, 2017 | 42.94 | 42.94 | 42.85 | 42.88 | 19,170 | -0.03(-0.06%) |
Feb 21, 2017 | 42.91 | 42.92 | 42.85 | 42.90 | 43,767 | +0.05(+0.12%) |
Feb 17, 2017 | 42.85 | 42.85 | 42.85 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.82 | 42.86 | 42.80 | 42.82 | 46,076 | +0.07(+0.16%) |
Feb 15, 2017 | 42.78 | 42.86 | 42.73 | 42.75 | 19,043 | -0.04(-0.10%) |
Feb 14, 2017 | 42.83 | 42.90 | 42.76 | 42.79 | 62,287 | -0.03(-0.08%) |
Feb 13, 2017 | 42.87 | 42.87 | 42.81 | 42.83 | 58,272 | +0.01(+0.02%) |
Feb 10, 2017 | 42.77 | 42.87 | 42.77 | 42.82 | 17,773 | -0.01(-0.02%) |
Feb 09, 2017 | 42.93 | 42.93 | 42.83 | 42.83 | 33,133 | -0.03(-0.08%) |
Feb 08, 2017 | 42.83 | 42.91 | 42.83 | 42.86 | 32,425 | +0.03(+0.08%) |
Feb 07, 2017 | 42.91 | 42.91 | 42.83 | 42.83 | 57,713 | -0.02(-0.04%) |
Feb 06, 2017 | 42.80 | 42.89 | 42.80 | 42.85 | 85,944 | +0.06(+0.14%) |
Feb 03, 2017 | 42.82 | 42.87 | 42.72 | 42.79 | 53,449 | +0.06(+0.14%) |
Feb 02, 2017 | 42.79 | 42.79 | 42.67 | 42.73 | 29,860 | +0.03(+0.06%) |
Feb 01, 2017 | 42.79 | 42.79 | 42.65 | 42.70 | 38,307 | -0.05(-0.12%) |
Jan 31, 2017 | 42.74 | 42.80 | 42.73 | 42.75 | 34,658 | +0.01(+0.02%) |
Jan 30, 2017 | 42.67 | 42.78 | 42.65 | 42.74 | 26,466 | -0.05(-0.12%) |
Jan 27, 2017 | 42.83 | 42.83 | 42.71 | 42.79 | 23,998 | +0.13(+0.31%) |
Jan 26, 2017 | 42.75 | 42.77 | 42.64 | 42.66 | 54,733 | +0.03(+0.08%) |
Jan 25, 2017 | 42.76 | 42.80 | 42.59 | 42.63 | 62,396 | -0.05(-0.12%) |
Jan 24, 2017 | 42.81 | 42.86 | 42.68 | 42.68 | 17,527 | -0.11(-0.26%) |
Jan 23, 2017 | 42.73 | 42.85 | 42.65 | 42.79 | 28,214 | +0.11(+0.26%) |
Jan 20, 2017 | 42.71 | 42.73 | 42.62 | 42.68 | 18,861 | +0.01(+0.02%) |
Jan 19, 2017 | 42.70 | 42.70 | 42.63 | 42.67 | 1,902,973 | -0.07(-0.16%) |
Jan 18, 2017 | 42.78 | 42.79 | 42.64 | 42.74 | 219,463 | +0.04(+0.10%) |
Jan 17, 2017 | 42.81 | 42.87 | 42.67 | 42.69 | 182,846 | +0.02(+0.04%) |
Jan 13, 2017 | 42.68 | 42.68 | 42.68 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 42.75 | 42.78 | 42.71 | 42.71 | 21,356 | -0.00(-0.00%) |
Jan 11, 2017 | 42.68 | 42.80 | 42.67 | 42.71 | 22,742 | +0.02(+0.04%) |
Jan 10, 2017 | 42.64 | 42.77 | 42.64 | 42.69 | 23,287 | -0.00(-0.00%) |
Jan 09, 2017 | 42.60 | 42.73 | 42.60 | 42.70 | 35,984 | +0.09(+0.20%) |
Jan 06, 2017 | 42.66 | 42.71 | 42.58 | 42.61 | 61,235 | -0.13(-0.30%) |
Jan 05, 2017 | 42.63 | 42.77 | 42.62 | 42.74 | 25,900 | +0.13(+0.30%) |
Jan 04, 2017 | 42.55 | 42.62 | 42.55 | 42.61 | 55,255 | +0.02(+0.04%) |
Jan 03, 2017 | 42.52 | 42.62 | 42.50 | 42.59 | 41,115 | +0.00(+0.00%) |
Dec 30, 2016 | 42.59 | 42.59 | 42.59 | 0 | +0.06(+0.14%) | |
Dec 29, 2016 | 42.50 | 42.61 | 42.50 | 42.53 | 23,875 | +0.00(+0.00%) |
Dec 28, 2016 | 42.45 | 42.54 | 42.40 | 42.53 | 100,801 | +0.06(+0.15%) |
Dec 27, 2016 | 42.42 | 42.55 | 42.42 | 42.47 | 51,104 | -0.10(-0.24%) |
Dec 23, 2016 | 42.57 | 42.57 | 42.57 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.46 | 42.55 | 42.46 | 42.48 | 42,003 | +0.00(+0.00%) |
Dec 21, 2016 | 42.38 | 42.55 | 42.38 | 42.48 | 40,631 | -0.03(-0.08%) |
Dec 20, 2016 | 42.36 | 42.52 | 42.36 | 42.51 | 35,512 | +0.07(+0.16%) |
Dec 19, 2016 | 42.44 | 42.52 | 42.38 | 42.44 | 40,686 | +0.00(+0.00%) |
Dec 16, 2016 | 42.32 | 42.44 | 42.32 | 42.44 | 40,458 | +0.00(+0.00%) |
Dec 15, 2016 | 42.34 | 42.45 | 42.28 | 42.44 | 372,619 | -0.03(-0.08%) |
Dec 14, 2016 | 42.53 | 42.59 | 42.36 | 42.48 | 47,586 | -0.09(-0.20%) |
Dec 13, 2016 | 42.50 | 42.57 | 42.50 | 42.56 | 43,048 | +0.02(+0.04%) |
Dec 12, 2016 | 42.50 | 42.56 | 42.46 | 42.55 | 101,091 | +0.01(+0.02%) |
Dec 09, 2016 | 42.57 | 42.62 | 42.51 | 42.54 | 334,198 | -0.05(-0.12%) |
Dec 08, 2016 | 42.59 | 42.65 | 42.58 | 42.59 | 129,833 | -0.02(-0.04%) |
Dec 07, 2016 | 42.61 | 42.71 | 42.58 | 42.61 | 49,830 | +0.01(+0.02%) |
Dec 06, 2016 | 42.54 | 42.61 | 42.54 | 42.60 | 27,004 | +0.06(+0.14%) |
Dec 05, 2016 | 42.52 | 42.61 | 42.50 | 42.54 | 64,368 | -0.03(-0.06%) |
Dec 02, 2016 | 42.49 | 42.61 | 42.49 | 42.56 | 60,701 | +0.05(+0.12%) |