Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.18 | 46.26 | 45.68 | 46.03 | 852,093 | -0.24(-0.51%) |
Feb 27, 2017 | 45.76 | 46.28 | 45.56 | 46.27 | 669,992 | +0.61(+1.34%) |
Feb 24, 2017 | 45.76 | 45.87 | 45.32 | 45.66 | 1,085,938 | -0.71(-1.54%) |
Feb 23, 2017 | 46.60 | 46.71 | 45.91 | 46.37 | 713,621 | -0.09(-0.20%) |
Feb 22, 2017 | 46.07 | 46.51 | 45.93 | 46.46 | 617,940 | +0.16(+0.35%) |
Feb 21, 2017 | 45.97 | 46.33 | 45.84 | 46.30 | 626,526 | +0.54(+1.17%) |
Feb 17, 2017 | 45.77 | 45.77 | 45.77 | 0 | -0.26(-0.57%) | |
Feb 16, 2017 | 45.88 | 46.21 | 45.46 | 46.03 | 480,012 | +0.01(+0.02%) |
Feb 15, 2017 | 46.25 | 46.35 | 45.84 | 46.02 | 804,609 | +0.01(+0.02%) |
Feb 14, 2017 | 45.10 | 46.12 | 44.73 | 46.01 | 1,198,765 | +1.00(+2.23%) |
Feb 13, 2017 | 45.11 | 45.42 | 44.98 | 45.01 | 795,538 | +0.23(+0.51%) |
Feb 10, 2017 | 45.08 | 45.20 | 44.47 | 44.78 | 612,415 | +0.01(+0.02%) |
Feb 09, 2017 | 44.23 | 44.80 | 43.96 | 44.77 | 724,051 | +0.78(+1.78%) |
Feb 08, 2017 | 43.93 | 44.22 | 43.46 | 43.99 | 696,580 | -0.25(-0.56%) |
Feb 07, 2017 | 44.79 | 44.80 | 44.12 | 44.23 | 514,295 | -0.29(-0.65%) |
Feb 06, 2017 | 44.63 | 45.03 | 44.02 | 44.52 | 642,469 | -0.31(-0.70%) |
Feb 03, 2017 | 43.55 | 44.92 | 43.39 | 44.84 | 1,146,114 | +1.92(+4.48%) |
Feb 02, 2017 | 43.43 | 43.54 | 42.70 | 42.92 | 1,019,806 | -0.95(-2.17%) |
Feb 01, 2017 | 44.40 | 44.86 | 43.77 | 43.87 | 1,133,624 | +0.12(+0.27%) |
Jan 31, 2017 | 44.04 | 44.20 | 43.38 | 43.75 | 921,254 | -0.35(-0.79%) |
Jan 30, 2017 | 44.35 | 44.61 | 43.50 | 44.10 | 947,887 | -0.51(-1.14%) |
Jan 27, 2017 | 45.75 | 45.79 | 44.52 | 44.61 | 1,284,597 | -1.15(-2.52%) |
Jan 26, 2017 | 43.95 | 45.79 | 43.39 | 45.76 | 1,997,719 | +2.08(+4.77%) |
Jan 25, 2017 | 43.14 | 43.78 | 42.85 | 43.68 | 1,160,436 | +1.01(+2.36%) |
Jan 24, 2017 | 42.22 | 42.78 | 41.92 | 42.67 | 743,329 | +0.87(+2.09%) |
Jan 23, 2017 | 41.97 | 42.31 | 41.51 | 41.80 | 533,141 | -0.19(-0.44%) |
Jan 20, 2017 | 41.93 | 42.36 | 41.68 | 41.98 | 588,358 | +0.17(+0.41%) |
Jan 19, 2017 | 42.30 | 42.46 | 41.53 | 41.81 | 583,212 | -0.30(-0.70%) |
Jan 18, 2017 | 42.06 | 42.15 | 41.41 | 42.11 | 642,635 | +0.50(+1.20%) |
Jan 17, 2017 | 42.84 | 42.86 | 41.37 | 41.61 | 681,227 | -1.77(-4.08%) |
Jan 13, 2017 | 43.38 | 43.38 | 43.38 | 0 | +0.73(+1.71%) | |
Jan 12, 2017 | 43.51 | 43.55 | 42.13 | 42.65 | 921,841 | -1.00(-2.29%) |
Jan 11, 2017 | 43.24 | 43.69 | 42.76 | 43.65 | 782,842 | +0.48(+1.12%) |
Jan 10, 2017 | 42.63 | 43.41 | 42.51 | 43.17 | 531,078 | +0.62(+1.45%) |
Jan 09, 2017 | 42.61 | 42.68 | 42.19 | 42.55 | 777,580 | -0.43(-1.01%) |
Jan 06, 2017 | 43.11 | 43.43 | 42.94 | 42.98 | 730,998 | +0.10(+0.24%) |
Jan 05, 2017 | 43.90 | 43.90 | 42.47 | 42.88 | 895,959 | -1.05(-2.39%) |
Jan 04, 2017 | 43.23 | 44.08 | 43.02 | 43.93 | 877,824 | +0.92(+2.15%) |
Jan 03, 2017 | 43.70 | 43.97 | 42.59 | 43.01 | 879,075 | -0.06(-0.14%) |
Dec 30, 2016 | 43.07 | 43.07 | 43.07 | 0 | +0.03(+0.06%) | |
Dec 29, 2016 | 43.19 | 43.49 | 42.83 | 43.04 | 644,457 | -0.17(-0.39%) |
Dec 28, 2016 | 43.83 | 43.83 | 43.07 | 43.21 | 448,121 | -0.47(-1.07%) |
Dec 27, 2016 | 43.63 | 43.80 | 43.51 | 43.68 | 321,221 | +0.10(+0.23%) |
Dec 23, 2016 | 43.58 | 43.58 | 43.58 | 0 | +0.23(+0.53%) | |
Dec 22, 2016 | 43.33 | 43.41 | 43.06 | 43.35 | 795,533 | +0.19(+0.43%) |
Dec 21, 2016 | 43.27 | 43.41 | 42.88 | 43.16 | 835,396 | -0.03(-0.08%) |
Dec 20, 2016 | 42.84 | 43.25 | 41.56 | 43.19 | 1,096,542 | +0.69(+1.63%) |
Dec 19, 2016 | 42.02 | 42.53 | 41.64 | 42.50 | 1,351,468 | +0.47(+1.13%) |
Dec 16, 2016 | 42.37 | 42.62 | 41.72 | 42.02 | 2,012,300 | -0.36(-0.84%) |
Dec 15, 2016 | 41.86 | 42.62 | 41.34 | 42.38 | 1,308,480 | +0.97(+2.33%) |
Dec 14, 2016 | 41.31 | 42.58 | 40.87 | 41.41 | 1,098,183 | -0.31(-0.75%) |
Dec 13, 2016 | 41.86 | 42.35 | 40.85 | 41.73 | 1,118,687 | +0.01(+0.02%) |
Dec 12, 2016 | 42.69 | 42.86 | 41.50 | 41.72 | 753,638 | -1.19(-2.78%) |
Dec 09, 2016 | 42.87 | 42.99 | 42.41 | 42.91 | 910,661 | +0.06(+0.14%) |
Dec 08, 2016 | 42.36 | 43.08 | 42.12 | 42.86 | 1,202,183 | +0.71(+1.69%) |
Dec 07, 2016 | 41.83 | 42.28 | 41.48 | 42.14 | 1,561,947 | +0.29(+0.69%) |
Dec 06, 2016 | 42.02 | 42.07 | 41.66 | 41.86 | 1,437,417 | +0.20(+0.49%) |
Dec 05, 2016 | 41.65 | 42.30 | 41.06 | 41.65 | 897,986 | +0.49(+1.19%) |
Dec 02, 2016 | 41.35 | 41.38 | 40.76 | 41.16 | 944,998 | -0.34(-0.82%) |