Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.42 | 45.48 | 44.80 | 44.95 | 67,804 | -0.62(-1.36%) |
Feb 27, 2017 | 45.47 | 45.58 | 45.28 | 45.57 | 60,834 | +0.17(+0.37%) |
Feb 24, 2017 | 45.48 | 45.48 | 45.15 | 45.40 | 73,592 | -0.32(-0.71%) |
Feb 23, 2017 | 45.77 | 45.77 | 45.04 | 45.72 | 77,691 | +0.04(+0.09%) |
Feb 22, 2017 | 45.44 | 45.71 | 45.34 | 45.68 | 69,617 | +0.09(+0.19%) |
Feb 21, 2017 | 45.65 | 45.80 | 45.32 | 45.59 | 219,531 | +0.20(+0.45%) |
Feb 17, 2017 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.31 | 45.58 | 44.93 | 45.42 | 94,164 | +0.09(+0.21%) |
Feb 15, 2017 | 45.25 | 45.48 | 45.02 | 45.32 | 93,769 | +0.13(+0.28%) |
Feb 14, 2017 | 44.74 | 45.24 | 44.41 | 45.20 | 112,623 | +0.57(+1.28%) |
Feb 13, 2017 | 44.46 | 44.83 | 44.46 | 44.62 | 297,696 | +0.42(+0.94%) |
Feb 10, 2017 | 44.88 | 44.89 | 43.88 | 44.21 | 105,654 | +0.29(+0.66%) |
Feb 09, 2017 | 43.33 | 44.04 | 43.33 | 43.92 | 169,930 | +0.67(+1.55%) |
Feb 08, 2017 | 43.63 | 43.74 | 42.88 | 43.25 | 130,988 | -0.51(-1.17%) |
Feb 07, 2017 | 43.98 | 44.40 | 43.58 | 43.76 | 89,509 | -0.22(-0.50%) |
Feb 06, 2017 | 44.28 | 44.45 | 43.86 | 43.98 | 83,965 | -0.39(-0.88%) |
Feb 03, 2017 | 43.83 | 44.40 | 43.62 | 44.37 | 234,886 | +1.10(+2.54%) |
Feb 02, 2017 | 43.59 | 43.64 | 43.09 | 43.27 | 166,207 | -0.55(-1.26%) |
Feb 01, 2017 | 44.56 | 44.86 | 43.65 | 43.83 | 123,423 | -0.17(-0.39%) |
Jan 31, 2017 | 43.74 | 44.09 | 43.63 | 44.00 | 85,487 | +0.09(+0.21%) |
Jan 30, 2017 | 44.47 | 44.47 | 43.60 | 43.90 | 154,056 | -0.83(-1.86%) |
Jan 27, 2017 | 44.97 | 45.93 | 44.57 | 44.74 | 199,842 | -0.37(-0.83%) |
Jan 26, 2017 | 45.02 | 45.11 | 44.69 | 45.11 | 134,217 | +0.30(+0.66%) |
Jan 25, 2017 | 44.63 | 44.90 | 44.55 | 44.81 | 211,103 | +0.56(+1.27%) |
Jan 24, 2017 | 43.40 | 44.36 | 43.40 | 44.25 | 174,861 | +0.88(+2.02%) |
Jan 23, 2017 | 43.83 | 43.83 | 43.06 | 43.37 | 183,943 | -0.15(-0.35%) |
Jan 20, 2017 | 43.89 | 44.21 | 43.23 | 43.53 | 181,251 | +0.43(+0.99%) |
Jan 19, 2017 | 43.44 | 43.89 | 42.86 | 43.10 | 719,462 | -0.26(-0.59%) |
Jan 18, 2017 | 43.09 | 43.41 | 42.86 | 43.36 | 177,336 | +0.27(+0.63%) |
Jan 17, 2017 | 44.38 | 44.38 | 43.05 | 43.09 | 98,816 | -1.34(-3.01%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.39(+0.89%) | |
Jan 12, 2017 | 45.08 | 45.08 | 43.60 | 44.03 | 103,091 | -0.90(-2.01%) |
Jan 11, 2017 | 44.79 | 44.97 | 44.28 | 44.93 | 155,885 | +0.26(+0.59%) |
Jan 10, 2017 | 44.51 | 44.68 | 44.00 | 44.67 | 84,203 | +0.64(+1.46%) |
Jan 09, 2017 | 44.74 | 44.74 | 43.97 | 44.03 | 135,393 | -0.60(-1.34%) |
Jan 06, 2017 | 44.80 | 45.00 | 44.58 | 44.62 | 77,141 | -0.04(-0.09%) |
Jan 05, 2017 | 45.47 | 45.47 | 44.31 | 44.67 | 68,830 | -0.87(-1.91%) |
Jan 04, 2017 | 44.96 | 45.59 | 44.96 | 45.54 | 122,515 | +0.61(+1.36%) |
Jan 03, 2017 | 45.61 | 45.91 | 44.56 | 44.92 | 116,387 | +0.01(+0.02%) |
Dec 30, 2016 | 44.91 | 44.91 | 44.91 | 0 | -0.14(-0.32%) | |
Dec 29, 2016 | 45.41 | 45.41 | 44.75 | 45.06 | 97,831 | -0.23(-0.51%) |
Dec 28, 2016 | 45.70 | 45.74 | 45.14 | 45.29 | 72,044 | -0.23(-0.50%) |
Dec 27, 2016 | 45.38 | 45.57 | 45.29 | 45.52 | 64,228 | +0.29(+0.65%) |
Dec 23, 2016 | 45.22 | 45.22 | 45.22 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.43 | 45.43 | 44.92 | 45.22 | 114,591 | +0.06(+0.14%) |
Dec 21, 2016 | 45.43 | 45.43 | 44.93 | 45.16 | 91,592 | -0.13(-0.28%) |
Dec 20, 2016 | 44.97 | 45.28 | 44.78 | 45.28 | 407,877 | +0.75(+1.70%) |
Dec 19, 2016 | 44.09 | 44.58 | 43.94 | 44.53 | 204,369 | +0.36(+0.81%) |
Dec 16, 2016 | 45.38 | 45.38 | 44.15 | 44.17 | 81,332 | -0.57(-1.27%) |
Dec 15, 2016 | 44.43 | 45.07 | 44.23 | 44.74 | 165,991 | +0.53(+1.19%) |
Dec 14, 2016 | 44.47 | 44.73 | 44.00 | 44.21 | 72,069 | -0.31(-0.69%) |
Dec 13, 2016 | 44.98 | 44.98 | 44.07 | 44.52 | 125,146 | +0.23(+0.52%) |
Dec 12, 2016 | 46.04 | 46.04 | 44.19 | 44.29 | 101,934 | -1.05(-2.32%) |
Dec 09, 2016 | 45.43 | 45.43 | 44.86 | 45.34 | 102,033 | +0.24(+0.53%) |
Dec 08, 2016 | 44.58 | 45.19 | 44.10 | 45.10 | 139,231 | +1.04(+2.37%) |
Dec 07, 2016 | 44.31 | 44.31 | 43.53 | 44.06 | 118,254 | +0.41(+0.93%) |
Dec 06, 2016 | 43.46 | 43.70 | 43.01 | 43.65 | 101,527 | +0.63(+1.46%) |
Dec 05, 2016 | 43.10 | 43.10 | 42.66 | 43.03 | 89,013 | +0.73(+1.72%) |
Dec 02, 2016 | 42.71 | 42.71 | 42.13 | 42.30 | 69,312 | -0.34(-0.80%) |