Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.45 | 42.84 | 41.45 | 41.64 | 110,183 | -0.77(-1.81%) |
Feb 27, 2017 | 42.55 | 42.84 | 42.50 | 42.41 | 18,936 | -0.24(-0.56%) |
Feb 24, 2017 | 42.84 | 42.89 | 42.45 | 42.65 | 15,093 | -0.34(-0.78%) |
Feb 23, 2017 | 43.08 | 43.13 | 40.01 | 42.98 | 18,265 | -0.05(-0.11%) |
Feb 22, 2017 | 42.36 | 43.08 | 42.36 | 43.03 | 21,752 | +0.43(+1.01%) |
Feb 21, 2017 | 43.08 | 43.08 | 42.22 | 42.60 | 31,398 | -0.48(-1.11%) |
Feb 17, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.82(+1.93%) | |
Feb 16, 2017 | 42.17 | 42.36 | 42.17 | 42.26 | 33,482 | -0.05(-0.11%) |
Feb 15, 2017 | 42.22 | 42.31 | 41.98 | 42.31 | 22,671 | +0.10(+0.23%) |
Feb 14, 2017 | 41.83 | 42.22 | 41.83 | 42.22 | 26,603 | +0.14(+0.34%) |
Feb 13, 2017 | 41.35 | 42.17 | 40.87 | 42.07 | 60,919 | +0.91(+2.21%) |
Feb 10, 2017 | 41.11 | 41.26 | 40.68 | 41.16 | 23,079 | +0.29(+0.70%) |
Feb 09, 2017 | 40.39 | 40.92 | 40.12 | 40.87 | 26,848 | +0.53(+1.31%) |
Feb 08, 2017 | 40.97 | 40.97 | 39.82 | 40.34 | 30,572 | -0.96(-2.32%) |
Feb 07, 2017 | 41.88 | 42.07 | 41.26 | 41.30 | 28,390 | -0.53(-1.26%) |
Feb 06, 2017 | 41.40 | 42.17 | 41.30 | 41.83 | 53,293 | +0.00(+0.00%) |
Feb 03, 2017 | 41.40 | 41.98 | 41.40 | 41.83 | 48,065 | +0.72(+1.75%) |
Feb 02, 2017 | 40.87 | 41.64 | 40.87 | 41.11 | 37,783 | +0.34(+0.82%) |
Feb 01, 2017 | 40.30 | 41.21 | 40.30 | 40.78 | 52,274 | +0.53(+1.31%) |
Jan 31, 2017 | 40.49 | 40.49 | 39.86 | 40.25 | 23,197 | +0.19(+0.48%) |
Jan 30, 2017 | 40.82 | 40.82 | 39.96 | 40.06 | 31,545 | -0.82(-2.00%) |
Jan 27, 2017 | 40.87 | 41.40 | 40.58 | 40.87 | 27,310 | +0.00(+0.00%) |
Jan 26, 2017 | 40.54 | 40.97 | 40.54 | 40.87 | 29,919 | +0.34(+0.83%) |
Jan 25, 2017 | 40.92 | 41.02 | 40.30 | 40.54 | 35,352 | +0.00(+0.00%) |
Jan 24, 2017 | 40.06 | 40.97 | 39.53 | 40.54 | 45,749 | +0.67(+1.68%) |
Jan 23, 2017 | 40.30 | 40.39 | 39.82 | 39.86 | 29,519 | -0.53(-1.31%) |
Jan 20, 2017 | 39.77 | 40.63 | 39.77 | 40.39 | 58,046 | +0.58(+1.45%) |
Jan 19, 2017 | 40.20 | 40.25 | 39.72 | 39.82 | 27,119 | -0.43(-1.07%) |
Jan 18, 2017 | 40.39 | 40.44 | 40.06 | 40.25 | 43,840 | +0.14(+0.36%) |
Jan 17, 2017 | 40.30 | 40.30 | 39.82 | 40.10 | 61,781 | -0.58(-1.42%) |
Jan 13, 2017 | 40.68 | 40.68 | 40.68 | 0 | +0.48(+1.19%) | |
Jan 12, 2017 | 40.30 | 40.34 | 39.86 | 40.20 | 42,826 | -0.38(-0.95%) |
Jan 11, 2017 | 40.54 | 40.58 | 39.82 | 40.58 | 37,480 | +0.14(+0.36%) |
Jan 10, 2017 | 39.72 | 40.54 | 39.67 | 40.44 | 79,159 | +0.62(+1.57%) |
Jan 09, 2017 | 40.20 | 40.20 | 39.58 | 39.82 | 40,294 | -0.67(-1.66%) |
Jan 06, 2017 | 40.20 | 40.58 | 39.56 | 40.49 | 48,354 | +0.34(+0.84%) |
Jan 05, 2017 | 40.87 | 40.87 | 40.10 | 40.15 | 71,700 | -0.82(-1.99%) |
Jan 04, 2017 | 40.92 | 41.54 | 40.68 | 40.97 | 104,585 | +0.05(+0.12%) |
Jan 03, 2017 | 41.50 | 42.12 | 40.44 | 40.92 | 93,385 | -0.62(-1.50%) |
Dec 30, 2016 | 41.54 | 41.54 | 41.54 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 42.22 | 42.41 | 41.54 | 41.69 | 25,287 | -0.72(-1.70%) |
Dec 28, 2016 | 42.12 | 42.45 | 41.31 | 42.41 | 87,298 | +0.34(+0.80%) |
Dec 27, 2016 | 42.02 | 42.69 | 42.02 | 42.07 | 48,457 | +0.24(+0.57%) |
Dec 23, 2016 | 41.83 | 41.83 | 41.83 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 41.88 | 42.41 | 41.64 | 41.83 | 41,475 | -0.19(-0.46%) |
Dec 21, 2016 | 42.26 | 42.55 | 41.40 | 42.02 | 38,852 | -0.20(-0.48%) |
Dec 20, 2016 | 42.18 | 42.27 | 41.98 | 42.22 | 59,489 | +0.10(+0.23%) |
Dec 19, 2016 | 40.74 | 42.94 | 40.69 | 42.13 | 71,591 | +1.39(+3.41%) |
Dec 16, 2016 | 40.74 | 41.46 | 40.21 | 40.74 | 178,635 | +0.10(+0.24%) |
Dec 15, 2016 | 40.26 | 41.03 | 39.97 | 40.64 | 71,513 | +0.62(+1.56%) |
Dec 14, 2016 | 40.50 | 40.52 | 38.97 | 40.02 | 53,639 | -0.34(-0.83%) |
Dec 13, 2016 | 40.16 | 40.50 | 39.59 | 40.36 | 41,090 | +0.29(+0.72%) |
Dec 12, 2016 | 40.36 | 40.64 | 39.68 | 40.07 | 52,929 | -0.34(-0.83%) |
Dec 09, 2016 | 39.59 | 40.74 | 39.49 | 40.40 | 69,601 | +0.58(+1.44%) |
Dec 08, 2016 | 39.11 | 40.02 | 38.92 | 39.83 | 58,883 | +0.67(+1.71%) |
Dec 07, 2016 | 38.34 | 39.16 | 38.34 | 39.16 | 39,886 | +0.81(+2.13%) |
Dec 06, 2016 | 38.01 | 38.97 | 37.38 | 38.34 | 61,600 | +0.34(+0.88%) |
Dec 05, 2016 | 37.34 | 38.05 | 37.14 | 38.01 | 58,437 | +0.67(+1.80%) |
Dec 02, 2016 | 37.82 | 38.05 | 37.34 | 37.34 | 21,051 | -0.67(-1.77%) |