Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.94 | 43.73 | 42.10 | 43.17 | 769,677 | -1.64(-3.65%) |
Feb 27, 2017 | 45.54 | 45.70 | 44.46 | 44.81 | 372,776 | -0.78(-1.71%) |
Feb 24, 2017 | 44.59 | 46.42 | 43.73 | 45.58 | 414,784 | +0.82(+1.83%) |
Feb 23, 2017 | 44.77 | 44.95 | 44.24 | 44.77 | 302,062 | -0.23(-0.52%) |
Feb 22, 2017 | 44.95 | 45.07 | 44.64 | 45.00 | 176,241 | +0.15(+0.33%) |
Feb 21, 2017 | 44.15 | 45.06 | 44.15 | 44.85 | 200,964 | +0.19(+0.42%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.50(+1.14%) | |
Feb 16, 2017 | 43.56 | 44.34 | 43.56 | 44.17 | 274,888 | +0.66(+1.51%) |
Feb 15, 2017 | 43.87 | 43.87 | 43.38 | 43.51 | 111,978 | -0.24(-0.56%) |
Feb 14, 2017 | 43.42 | 43.80 | 43.31 | 43.75 | 110,151 | +0.13(+0.30%) |
Feb 13, 2017 | 43.77 | 44.09 | 43.49 | 43.62 | 135,299 | +0.02(+0.04%) |
Feb 10, 2017 | 43.03 | 44.02 | 42.91 | 43.61 | 168,790 | +0.51(+1.18%) |
Feb 09, 2017 | 43.27 | 43.59 | 42.59 | 43.10 | 215,273 | +0.00(+0.00%) |
Feb 08, 2017 | 43.65 | 44.39 | 43.02 | 43.10 | 321,332 | -0.80(-1.83%) |
Feb 07, 2017 | 44.69 | 44.83 | 43.62 | 43.90 | 311,133 | -1.00(-2.22%) |
Feb 06, 2017 | 45.02 | 45.75 | 44.84 | 44.89 | 277,672 | -0.53(-1.16%) |
Feb 03, 2017 | 45.45 | 46.02 | 45.11 | 45.42 | 262,411 | +0.04(+0.09%) |
Feb 02, 2017 | 44.41 | 46.05 | 43.85 | 45.38 | 426,583 | +0.76(+1.71%) |
Feb 01, 2017 | 42.33 | 45.12 | 42.33 | 44.62 | 904,734 | +3.35(+8.11%) |
Jan 31, 2017 | 41.30 | 41.41 | 40.94 | 41.27 | 199,861 | -0.27(-0.64%) |
Jan 30, 2017 | 42.49 | 42.49 | 40.76 | 41.54 | 193,077 | -1.13(-2.66%) |
Jan 27, 2017 | 42.91 | 42.91 | 41.95 | 42.67 | 333,439 | -0.17(-0.40%) |
Jan 26, 2017 | 43.09 | 43.22 | 42.53 | 42.84 | 166,476 | -0.21(-0.49%) |
Jan 25, 2017 | 42.74 | 43.27 | 42.71 | 43.06 | 112,570 | +0.48(+1.12%) |
Jan 24, 2017 | 42.54 | 42.86 | 41.86 | 42.58 | 125,888 | +0.21(+0.50%) |
Jan 23, 2017 | 43.35 | 43.38 | 42.13 | 42.37 | 131,338 | -0.94(-2.17%) |
Jan 20, 2017 | 43.22 | 43.47 | 43.04 | 43.31 | 192,784 | -0.02(-0.06%) |
Jan 19, 2017 | 43.23 | 43.42 | 42.42 | 43.33 | 189,133 | +0.06(+0.15%) |
Jan 18, 2017 | 42.95 | 43.28 | 40.37 | 43.27 | 231,103 | +0.32(+0.74%) |
Jan 17, 2017 | 42.83 | 42.97 | 41.17 | 42.95 | 207,900 | +0.04(+0.09%) |
Jan 13, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.13(+0.30%) | |
Jan 12, 2017 | 42.47 | 42.83 | 42.00 | 42.78 | 132,641 | +0.31(+0.73%) |
Jan 11, 2017 | 41.90 | 42.54 | 41.61 | 42.47 | 161,366 | +0.72(+1.73%) |
Jan 10, 2017 | 41.28 | 41.76 | 41.15 | 41.75 | 115,880 | +0.48(+1.16%) |
Jan 09, 2017 | 41.34 | 41.81 | 41.09 | 41.27 | 127,582 | +0.01(+0.02%) |
Jan 06, 2017 | 41.79 | 41.96 | 41.14 | 41.26 | 158,260 | -0.55(-1.32%) |
Jan 05, 2017 | 41.76 | 42.03 | 41.43 | 41.82 | 103,229 | -0.06(-0.15%) |
Jan 04, 2017 | 41.54 | 42.02 | 41.35 | 41.88 | 208,343 | +0.06(+0.14%) |
Jan 03, 2017 | 41.52 | 42.03 | 40.54 | 41.82 | 151,978 | +0.18(+0.43%) |
Dec 30, 2016 | 41.65 | 41.65 | 41.65 | 0 | -0.32(-0.77%) | |
Dec 29, 2016 | 42.40 | 42.44 | 41.69 | 41.97 | 81,558 | -0.20(-0.48%) |
Dec 28, 2016 | 42.20 | 42.25 | 41.68 | 42.17 | 105,758 | +0.06(+0.13%) |
Dec 27, 2016 | 42.01 | 42.67 | 42.01 | 42.12 | 135,380 | +0.02(+0.06%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | -0.13(-0.31%) | |
Dec 22, 2016 | 42.34 | 42.40 | 41.62 | 42.22 | 123,686 | +0.06(+0.13%) |
Dec 21, 2016 | 42.48 | 42.56 | 42.02 | 42.16 | 181,590 | -0.56(-1.31%) |
Dec 20, 2016 | 42.84 | 42.95 | 42.15 | 42.72 | 93,265 | +0.05(+0.11%) |
Dec 19, 2016 | 42.63 | 43.19 | 42.23 | 42.67 | 111,141 | +0.23(+0.53%) |
Dec 16, 2016 | 42.31 | 42.58 | 42.23 | 42.45 | 186,652 | -0.05(-0.11%) |
Dec 15, 2016 | 41.94 | 42.78 | 41.85 | 42.50 | 121,794 | +0.49(+1.18%) |
Dec 14, 2016 | 42.23 | 42.31 | 41.81 | 42.00 | 129,831 | -0.04(-0.10%) |
Dec 13, 2016 | 42.32 | 42.47 | 41.69 | 42.04 | 132,003 | -0.29(-0.69%) |
Dec 12, 2016 | 43.01 | 43.10 | 42.17 | 42.33 | 95,307 | -0.55(-1.28%) |
Dec 09, 2016 | 43.51 | 43.59 | 42.24 | 42.88 | 137,781 | -0.35(-0.81%) |
Dec 08, 2016 | 42.54 | 43.30 | 42.41 | 43.23 | 127,921 | +0.58(+1.35%) |
Dec 07, 2016 | 42.26 | 42.69 | 42.18 | 42.66 | 119,092 | +0.52(+1.23%) |
Dec 06, 2016 | 41.97 | 42.31 | 41.72 | 42.14 | 96,912 | +0.28(+0.68%) |
Dec 05, 2016 | 41.35 | 42.17 | 40.96 | 41.86 | 162,405 | +0.70(+1.69%) |
Dec 02, 2016 | 41.83 | 42.05 | 41.13 | 41.16 | 235,035 | -0.83(-1.97%) |