Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.93 | 42.99 | 41.75 | 41.79 | 151,230 | -1.43(-3.30%) |
Feb 27, 2017 | 43.40 | 43.59 | 43.00 | 43.22 | 113,977 | -0.41(-0.95%) |
Feb 24, 2017 | 43.36 | 43.63 | 42.76 | 43.63 | 93,180 | +0.37(+0.85%) |
Feb 23, 2017 | 44.05 | 44.05 | 43.13 | 43.27 | 83,524 | -0.65(-1.47%) |
Feb 22, 2017 | 44.00 | 44.19 | 43.54 | 43.91 | 56,833 | -0.23(-0.52%) |
Feb 21, 2017 | 43.68 | 44.23 | 43.68 | 44.14 | 53,993 | +0.46(+1.05%) |
Feb 17, 2017 | 43.68 | 43.68 | 43.68 | 0 | -0.28(-0.63%) | |
Feb 16, 2017 | 43.82 | 43.96 | 43.31 | 43.96 | 76,773 | +0.18(+0.42%) |
Feb 15, 2017 | 43.50 | 43.98 | 43.17 | 43.77 | 68,993 | +0.09(+0.21%) |
Feb 14, 2017 | 43.50 | 43.86 | 42.92 | 43.68 | 149,194 | +0.14(+0.32%) |
Feb 13, 2017 | 44.05 | 44.23 | 43.40 | 43.54 | 94,621 | -0.28(-0.63%) |
Feb 10, 2017 | 44.14 | 44.65 | 43.40 | 43.82 | 114,675 | -0.05(-0.10%) |
Feb 09, 2017 | 42.39 | 45.16 | 42.39 | 43.86 | 127,536 | +0.69(+1.60%) |
Feb 08, 2017 | 43.31 | 43.63 | 42.85 | 43.17 | 192,744 | -0.37(-0.85%) |
Feb 07, 2017 | 43.50 | 43.77 | 43.17 | 43.54 | 89,596 | +0.05(+0.11%) |
Feb 06, 2017 | 43.96 | 44.37 | 43.22 | 43.50 | 61,530 | -0.74(-1.67%) |
Feb 03, 2017 | 43.50 | 44.28 | 42.94 | 44.23 | 84,778 | +1.15(+2.67%) |
Feb 02, 2017 | 44.05 | 44.05 | 42.90 | 43.08 | 55,605 | -0.92(-2.09%) |
Feb 01, 2017 | 43.91 | 44.37 | 43.63 | 44.00 | 103,244 | +0.28(+0.63%) |
Jan 31, 2017 | 43.54 | 43.77 | 42.90 | 43.73 | 144,175 | -0.05(-0.11%) |
Jan 30, 2017 | 44.42 | 44.46 | 43.45 | 43.77 | 84,377 | -1.06(-2.36%) |
Jan 27, 2017 | 44.83 | 45.06 | 44.44 | 44.83 | 96,273 | -0.05(-0.10%) |
Jan 26, 2017 | 45.06 | 45.13 | 44.42 | 44.88 | 100,747 | -0.32(-0.71%) |
Jan 25, 2017 | 44.33 | 45.32 | 43.96 | 45.20 | 98,806 | +1.29(+2.94%) |
Jan 24, 2017 | 43.17 | 44.19 | 42.99 | 43.91 | 102,683 | +0.69(+1.60%) |
Jan 23, 2017 | 43.27 | 43.27 | 42.90 | 43.22 | 72,050 | -0.09(-0.21%) |
Jan 20, 2017 | 43.27 | 43.45 | 42.99 | 43.31 | 85,951 | +0.37(+0.86%) |
Jan 19, 2017 | 43.50 | 43.59 | 42.57 | 42.94 | 97,774 | -0.37(-0.85%) |
Jan 18, 2017 | 43.17 | 43.31 | 42.53 | 43.31 | 104,344 | +0.32(+0.75%) |
Jan 17, 2017 | 42.85 | 43.08 | 42.57 | 42.99 | 120,564 | -0.05(-0.11%) |
Jan 13, 2017 | 43.04 | 43.04 | 43.04 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 42.62 | 42.62 | 41.47 | 42.16 | 65,208 | -0.51(-1.19%) |
Jan 11, 2017 | 42.21 | 42.99 | 41.98 | 42.67 | 113,876 | +0.55(+1.31%) |
Jan 10, 2017 | 41.93 | 42.34 | 41.93 | 42.11 | 175,428 | +0.14(+0.33%) |
Jan 09, 2017 | 42.85 | 42.85 | 41.88 | 41.98 | 203,077 | -0.97(-2.25%) |
Jan 06, 2017 | 44.00 | 44.05 | 42.85 | 42.94 | 116,737 | -1.06(-2.41%) |
Jan 05, 2017 | 44.19 | 44.28 | 43.36 | 44.00 | 143,517 | -0.37(-0.83%) |
Jan 04, 2017 | 43.59 | 44.56 | 43.45 | 44.37 | 174,744 | +0.92(+2.12%) |
Jan 03, 2017 | 43.22 | 43.82 | 42.76 | 43.45 | 106,665 | +0.78(+1.84%) |
Dec 30, 2016 | 42.67 | 42.67 | 42.67 | 0 | -0.41(-0.96%) | |
Dec 29, 2016 | 43.31 | 43.45 | 42.67 | 43.08 | 66,798 | -0.05(-0.11%) |
Dec 28, 2016 | 43.63 | 43.77 | 42.81 | 43.13 | 83,554 | -0.41(-0.95%) |
Dec 27, 2016 | 43.45 | 44.00 | 43.27 | 43.54 | 53,376 | +0.23(+0.53%) |
Dec 23, 2016 | 43.31 | 43.31 | 43.31 | 0 | +0.46(+1.08%) | |
Dec 22, 2016 | 42.85 | 43.27 | 42.57 | 42.85 | 132,246 | +0.06(+0.15%) |
Dec 21, 2016 | 43.20 | 43.29 | 42.74 | 42.79 | 135,579 | -0.69(-1.58%) |
Dec 20, 2016 | 43.20 | 43.66 | 42.88 | 43.48 | 101,554 | +0.28(+0.64%) |
Dec 19, 2016 | 42.56 | 43.98 | 41.50 | 43.20 | 154,448 | +0.73(+1.73%) |
Dec 16, 2016 | 43.52 | 43.98 | 42.33 | 42.47 | 439,729 | -1.10(-2.53%) |
Dec 15, 2016 | 43.93 | 44.44 | 43.29 | 43.57 | 295,099 | -0.32(-0.73%) |
Dec 14, 2016 | 44.44 | 44.76 | 43.75 | 43.89 | 132,520 | -0.60(-1.34%) |
Dec 13, 2016 | 45.27 | 45.45 | 44.12 | 44.49 | 104,447 | -0.46(-1.02%) |
Dec 12, 2016 | 45.04 | 45.40 | 44.53 | 44.94 | 88,769 | -0.28(-0.61%) |
Dec 09, 2016 | 45.08 | 45.22 | 44.35 | 45.22 | 119,705 | +0.23(+0.51%) |
Dec 08, 2016 | 44.39 | 45.40 | 44.21 | 44.99 | 125,830 | +0.64(+1.45%) |
Dec 07, 2016 | 44.07 | 44.67 | 43.66 | 44.35 | 118,204 | +0.14(+0.31%) |
Dec 06, 2016 | 43.48 | 44.44 | 42.88 | 44.21 | 196,255 | +0.78(+1.80%) |
Dec 05, 2016 | 43.02 | 43.77 | 42.92 | 43.43 | 217,044 | +0.51(+1.18%) |
Dec 02, 2016 | 42.79 | 43.29 | 42.42 | 42.92 | 144,906 | +0.14(+0.32%) |