Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.18 | 44.20 | 44.04 | 44.09 | 37,538 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,716 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.91 | 44.21 | 41,586 | +0.15(+0.35%) |
Feb 23, 2017 | 44.21 | 44.21 | 43.96 | 44.06 | 46,353 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.13 | 44.00 | 44.08 | 74,813 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.96 | 44.10 | 42,678 | +0.31(+0.71%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.80 | 43.80 | 43.61 | 43.71 | 37,392 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,392 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,014 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.35 | 43.17 | 43.28 | 47,612 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.94 | 43.04 | 58,839 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.90 | 66,464 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,439 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.45 | 42.46 | 28,887 | +0.04(+0.08%) |
Feb 06, 2017 | 42.51 | 42.51 | 42.34 | 42.42 | 32,453 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,756 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,087 | +0.10(+0.24%) |
Feb 01, 2017 | 42.30 | 42.33 | 42.00 | 42.14 | 67,123 | +0.02(+0.06%) |
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.12 | 68,924 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.09 | 53,203 | -0.28(-0.66%) |
Jan 27, 2017 | 42.60 | 42.60 | 42.33 | 42.37 | 43,511 | -0.09(-0.21%) |
Jan 26, 2017 | 42.68 | 42.70 | 42.38 | 42.46 | 23,871 | -0.20(-0.48%) |
Jan 25, 2017 | 42.51 | 42.66 | 42.50 | 42.66 | 48,722 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.34 | 34,601 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.81 | 42.01 | 29,913 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.90 | 41.90 | 28,592 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.10 | 41.78 | 41.80 | 268,126 | -0.22(-0.52%) |
Jan 18, 2017 | 41.96 | 42.05 | 41.81 | 42.02 | 29,287 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,337 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.01 | 42.01 | 41.65 | 41.93 | 35,509 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,974 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,436 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,680 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,128 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,904 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.14 | 41.98 | 42.05 | 61,417 | +0.27(+0.65%) |
Jan 03, 2017 | 41.80 | 41.91 | 41.54 | 41.78 | 54,673 | +0.35(+0.84%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 41.65 | 41.73 | 41.52 | 41.59 | 16,895 | +0.00(+0.00%) |
Dec 28, 2016 | 41.91 | 41.92 | 41.52 | 41.59 | 89,927 | -0.33(-0.78%) |
Dec 27, 2016 | 41.94 | 42.01 | 41.91 | 41.92 | 134,520 | +0.12(+0.29%) |
Dec 23, 2016 | 41.80 | 41.80 | 41.80 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 41.83 | 41.85 | 41.70 | 41.78 | 80,848 | -0.10(-0.24%) |
Dec 21, 2016 | 42.00 | 42.01 | 41.86 | 41.88 | 55,919 | -0.16(-0.37%) |
Dec 20, 2016 | 42.04 | 42.10 | 41.93 | 42.04 | 85,842 | +0.15(+0.36%) |
Dec 19, 2016 | 41.92 | 41.99 | 41.82 | 41.89 | 27,265 | +0.07(+0.16%) |
Dec 16, 2016 | 42.13 | 42.13 | 41.79 | 41.82 | 40,698 | -0.17(-0.40%) |
Dec 15, 2016 | 41.78 | 42.11 | 41.78 | 41.99 | 45,824 | +0.13(+0.31%) |
Dec 14, 2016 | 42.29 | 42.29 | 41.74 | 41.86 | 39,736 | -0.43(-1.01%) |
Dec 13, 2016 | 42.14 | 42.34 | 42.13 | 42.29 | 66,499 | +0.28(+0.67%) |
Dec 12, 2016 | 42.00 | 42.08 | 41.92 | 42.00 | 48,897 | +0.00(+0.00%) |
Dec 09, 2016 | 41.85 | 42.01 | 41.85 | 42.00 | 111,227 | +0.25(+0.60%) |
Dec 08, 2016 | 41.74 | 41.86 | 41.58 | 41.75 | 83,031 | +0.13(+0.32%) |
Dec 07, 2016 | 41.09 | 41.66 | 41.05 | 41.62 | 28,788 | +0.59(+1.44%) |
Dec 06, 2016 | 40.89 | 41.03 | 40.83 | 41.03 | 41,777 | +0.10(+0.25%) |
Dec 05, 2016 | 40.85 | 40.95 | 40.75 | 40.93 | 27,044 | +0.34(+0.84%) |
Dec 02, 2016 | 40.65 | 40.73 | 40.55 | 40.59 | 68,088 | -0.02(-0.05%) |