Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2017 | 44.29 | 3 | +0.10(+0.22%) | |||
Mar 29, 2017 | 44.18 | 44.19 | 44.17 | 44.19 | 4,808 | +0.29(+0.66%) |
Mar 28, 2017 | 43.60 | 43.90 | 43.60 | 43.90 | 863 | +0.18(+0.41%) |
Mar 27, 2017 | 43.64 | 43.73 | 43.58 | 43.72 | 2,427 | -0.35(-0.79%) |
Mar 23, 2017 | 44.07 | 80 | +0.09(+0.22%) | |||
Mar 22, 2017 | 43.71 | 43.99 | 43.71 | 43.98 | 1,070 | -0.28(-0.64%) |
Mar 20, 2017 | 44.26 | 6 | +0.05(+0.11%) | |||
Mar 17, 2017 | 44.14 | 44.27 | 44.14 | 44.21 | 3,303 | -0.05(-0.11%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.25 | 44.26 | 2,102 | -0.45(-1.01%) |
Mar 15, 2017 | 44.75 | 44.75 | 44.71 | 44.71 | 312 | +0.10(+0.22%) |
Mar 13, 2017 | 44.61 | 191 | +0.11(+0.25%) | |||
Mar 10, 2017 | 44.55 | 44.55 | 44.50 | 44.50 | 440 | -0.57(-1.26%) |
Mar 08, 2017 | 45.07 | 50 | +0.08(+0.17%) | |||
Mar 07, 2017 | 44.94 | 44.99 | 44.94 | 44.99 | 2,229 | +0.10(+0.23%) |
Mar 06, 2017 | 44.80 | 44.89 | 44.80 | 44.89 | 857 | -0.06(-0.14%) |
Mar 03, 2017 | 45.00 | 45.04 | 44.95 | 44.95 | 1,321 | -0.22(-0.50%) |
Mar 02, 2017 | 45.17 | 45.19 | 45.12 | 45.17 | 4,940 | +0.18(+0.41%) |
Mar 01, 2017 | 45.06 | 45.06 | 44.99 | 44.99 | 504 | +0.15(+0.33%) |
Feb 28, 2017 | 44.81 | 44.84 | 44.81 | 44.84 | 313 | +0.10(+0.22%) |
Feb 27, 2017 | 44.74 | 44.74 | 44.74 | 44.74 | 203 | -0.21(-0.46%) |
Feb 23, 2017 | 44.95 | 50 | -0.06(-0.14%) | |||
Feb 22, 2017 | 45.04 | 45.04 | 44.98 | 45.01 | 2,798 | -0.08(-0.18%) |
Feb 21, 2017 | 45.13 | 45.13 | 44.65 | 45.09 | 708 | +0.42(+0.94%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 44.53 | 44.59 | 44.53 | 44.59 | 2,238 | -0.30(-0.68%) |
Feb 15, 2017 | 45.05 | 45.05 | 44.90 | 44.90 | 761 | -0.05(-0.12%) |
Feb 14, 2017 | 44.90 | 44.95 | 44.90 | 44.95 | 1,058 | +0.13(+0.30%) |
Feb 13, 2017 | 44.81 | 44.82 | 44.80 | 44.82 | 1,411 | +0.28(+0.62%) |
Feb 09, 2017 | 44.54 | 55 | +0.20(+0.46%) | |||
Feb 08, 2017 | 44.43 | 44.43 | 44.33 | 44.33 | 1,529 | -0.05(-0.12%) |
Feb 07, 2017 | 44.36 | 44.39 | 44.36 | 44.39 | 1,136 | +0.21(+0.47%) |
Feb 06, 2017 | 44.25 | 44.36 | 44.15 | 44.18 | 4,361 | +0.15(+0.34%) |
Feb 03, 2017 | 44.02 | 44.03 | 44.02 | 44.03 | 497 | +0.02(+0.03%) |
Feb 02, 2017 | 43.91 | 44.01 | 43.91 | 44.01 | 5,552 | -0.21(-0.47%) |
Feb 01, 2017 | 44.15 | 44.22 | 44.11 | 44.22 | 2,674 | +0.24(+0.55%) |
Jan 31, 2017 | 44.00 | 44.02 | 43.96 | 43.98 | 1,070 | -0.47(-1.06%) |
Jan 30, 2017 | 44.61 | 44.61 | 44.45 | 44.45 | 1,863 | +0.05(+0.11%) |
Jan 27, 2017 | 44.40 | 44.40 | 44.40 | 44.40 | 609 | -0.01(-0.02%) |
Jan 26, 2017 | 44.41 | 44.49 | 44.40 | 44.41 | 717 | +0.20(+0.45%) |
Jan 25, 2017 | 44.31 | 44.31 | 44.18 | 44.21 | 2,740 | -0.04(-0.10%) |
Jan 24, 2017 | 44.07 | 44.25 | 44.07 | 44.25 | 3,445 | +0.03(+0.06%) |
Jan 23, 2017 | 44.17 | 44.24 | 44.17 | 44.23 | 365 | -0.20(-0.44%) |
Jan 20, 2017 | 44.60 | 44.60 | 44.42 | 44.42 | 735 | -0.14(-0.32%) |
Jan 19, 2017 | 44.67 | 44.67 | 44.57 | 44.57 | 429 | -0.03(-0.08%) |
Jan 18, 2017 | 44.45 | 44.63 | 44.43 | 44.60 | 1,574 | +0.19(+0.43%) |
Jan 17, 2017 | 44.30 | 44.44 | 44.30 | 44.41 | 3,511 | -0.19(-0.43%) |
Jan 13, 2017 | 44.60 | 44.60 | 44.60 | 0 | -0.08(-0.18%) | |
Jan 12, 2017 | 44.63 | 44.79 | 44.59 | 44.68 | 11,128 | -0.31(-0.69%) |
Jan 10, 2017 | 44.99 | 8 | -0.02(-0.05%) | |||
Jan 06, 2017 | 45.01 | 63 | +0.21(+0.48%) | |||
Jan 05, 2017 | 45.08 | 45.08 | 44.80 | 44.80 | 1,178 | -0.70(-1.54%) |
Jan 04, 2017 | 45.50 | 45.50 | 45.50 | 45.50 | 151 | -0.10(-0.22%) |