Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.10 | 44.10 | 44.07 | 44.07 | 818 | -0.02(-0.05%) |
Feb 27, 2017 | 44.12 | 44.12 | 44.08 | 44.09 | 4,270 | -0.09(-0.20%) |
Feb 24, 2017 | 44.10 | 44.18 | 44.08 | 44.18 | 5,436 | +0.18(+0.41%) |
Feb 23, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 2,876 | +0.09(+0.20%) |
Feb 22, 2017 | 43.90 | 43.93 | 43.85 | 43.91 | 4,430 | +0.01(+0.02%) |
Feb 21, 2017 | 43.87 | 43.91 | 43.80 | 43.90 | 4,555 | +0.02(+0.05%) |
Feb 17, 2017 | 43.88 | 43.88 | 43.88 | 0 | +0.10(+0.23%) | |
Feb 16, 2017 | 43.78 | 43.78 | 43.77 | 43.78 | 1,422 | +0.05(+0.11%) |
Feb 15, 2017 | 43.72 | 43.75 | 43.68 | 43.73 | 1,601 | -0.01(-0.02%) |
Feb 14, 2017 | 43.76 | 43.76 | 43.71 | 43.74 | 1,191 | -0.15(-0.34%) |
Feb 13, 2017 | 43.82 | 43.89 | 43.80 | 43.89 | 1,969 | -0.03(-0.07%) |
Feb 10, 2017 | 43.91 | 43.97 | 43.90 | 43.92 | 3,819 | -0.11(-0.25%) |
Feb 09, 2017 | 44.10 | 44.10 | 44.01 | 44.03 | 2,082 | -0.12(-0.27%) |
Feb 08, 2017 | 44.07 | 44.15 | 44.05 | 44.15 | 2,555 | +0.23(+0.52%) |
Feb 07, 2017 | 43.93 | 43.94 | 43.92 | 43.92 | 893 | +0.04(+0.09%) |
Feb 06, 2017 | 43.92 | 43.92 | 43.88 | 43.88 | 5,310 | +0.13(+0.30%) |
Feb 03, 2017 | 43.79 | 43.82 | 43.68 | 43.75 | 2,961 | -0.07(-0.16%) |
Feb 02, 2017 | 43.90 | 43.90 | 43.82 | 43.82 | 4,705 | +0.08(+0.18%) |
Feb 01, 2017 | 43.72 | 43.74 | 43.68 | 43.74 | 6,416 | -0.01(-0.02%) |
Jan 31, 2017 | 43.70 | 43.78 | 43.69 | 43.75 | 5,900 | +0.07(+0.16%) |
Jan 30, 2017 | 43.64 | 43.68 | 43.61 | 43.68 | 3,975 | +0.01(+0.02%) |
Jan 27, 2017 | 43.61 | 43.67 | 43.61 | 43.67 | 2,581 | +0.13(+0.30%) |
Jan 26, 2017 | 43.60 | 43.60 | 43.51 | 43.54 | 4,102 | -0.06(-0.14%) |
Jan 25, 2017 | 43.62 | 43.62 | 43.55 | 43.60 | 3,010 | -0.09(-0.21%) |
Jan 24, 2017 | 43.74 | 43.83 | 43.69 | 43.69 | 5,557 | -0.21(-0.48%) |
Jan 23, 2017 | 43.83 | 43.90 | 43.83 | 43.90 | 2,320 | +0.13(+0.30%) |
Jan 20, 2017 | 43.79 | 43.79 | 43.77 | 43.77 | 1,650 | +0.03(+0.07%) |
Jan 19, 2017 | 43.73 | 43.83 | 43.73 | 43.74 | 2,559 | -0.10(-0.23%) |
Jan 18, 2017 | 43.83 | 43.95 | 43.83 | 43.84 | 20,571 | -0.11(-0.25%) |
Jan 17, 2017 | 43.91 | 43.95 | 43.91 | 43.95 | 4,507 | +0.06(+0.14%) |
Jan 16, 2017 | 43.89 | 43.89 | 43.89 | 43.89 | 671 | +0.02(+0.05%) |
Jan 13, 2017 | 43.87 | 43.87 | 43.81 | 43.87 | 4,062 | -0.08(-0.18%) |
Jan 12, 2017 | 44.00 | 44.06 | 43.95 | 43.95 | 5,065 | +0.03(+0.07%) |
Jan 11, 2017 | 43.94 | 44.02 | 43.92 | 43.92 | 12,415 | +0.04(+0.09%) |
Jan 10, 2017 | 43.98 | 44.01 | 43.88 | 43.88 | 8,135 | -0.09(-0.20%) |
Jan 09, 2017 | 43.94 | 43.97 | 43.88 | 43.97 | 4,110 | +0.18(+0.41%) |
Jan 06, 2017 | 43.90 | 43.90 | 43.79 | 43.79 | 4,055 | -0.19(-0.43%) |
Jan 05, 2017 | 43.96 | 43.99 | 43.96 | 43.98 | 764 | +0.16(+0.37%) |
Jan 04, 2017 | 43.70 | 43.85 | 43.70 | 43.82 | 5,510 | +0.05(+0.11%) |
Jan 03, 2017 | 44.29 | 44.29 | 43.73 | 43.77 | 4,689 | -0.08(-0.18%) |
Dec 30, 2016 | 43.85 | 43.85 | 43.85 | 0 | +0.10(+0.23%) | |
Dec 29, 2016 | 43.74 | 43.77 | 43.74 | 43.75 | 1,954 | +0.08(+0.18%) |
Dec 28, 2016 | 43.67 | 43.67 | 43.67 | 43.67 | 1,209 | +0.45(+1.04%) |
Dec 23, 2016 | 43.22 | 43.22 | 43.22 | 0 | -0.33(-0.76%) | |
Dec 22, 2016 | 43.53 | 43.57 | 43.53 | 43.55 | 1,390 | -0.01(-0.02%) |
Dec 21, 2016 | 43.53 | 43.56 | 43.50 | 43.56 | 5,475 | +0.06(+0.14%) |
Dec 20, 2016 | 43.53 | 43.53 | 43.48 | 43.50 | 11,651 | -0.02(-0.05%) |
Dec 19, 2016 | 43.46 | 43.53 | 43.46 | 43.52 | 4,312 | +0.00(+0.00%) |
Dec 16, 2016 | 43.48 | 43.52 | 43.42 | 43.52 | 3,594 | +0.04(+0.09%) |
Dec 15, 2016 | 43.51 | 43.52 | 43.46 | 43.48 | 8,879 | -0.14(-0.32%) |
Dec 14, 2016 | 43.69 | 43.72 | 43.62 | 43.62 | 1,334 | +0.02(+0.05%) |
Dec 13, 2016 | 43.61 | 43.64 | 43.51 | 43.60 | 4,487 | +0.10(+0.23%) |
Dec 12, 2016 | 43.46 | 43.55 | 43.46 | 43.50 | 12,994 | -0.17(-0.39%) |
Dec 09, 2016 | 43.70 | 43.70 | 43.67 | 43.67 | 6,761 | -0.14(-0.32%) |
Dec 08, 2016 | 43.94 | 43.94 | 43.80 | 43.81 | 2,433 | -0.17(-0.39%) |
Dec 07, 2016 | 43.94 | 43.98 | 43.89 | 43.98 | 6,103 | +0.13(+0.30%) |
Dec 06, 2016 | 43.94 | 43.94 | 43.85 | 43.85 | 3,801 | -0.12(-0.27%) |
Dec 05, 2016 | 43.87 | 43.98 | 43.86 | 43.97 | 1,279 | +0.00(+0.00%) |
Dec 02, 2016 | 44.01 | 44.01 | 43.97 | 43.97 | 398 | +0.13(+0.30%) |