Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.22 | 46.61 | 45.69 | 45.87 | 163,142 | -0.62(-1.33%) |
Feb 27, 2017 | 46.04 | 46.62 | 45.52 | 46.49 | 129,647 | +0.43(+0.94%) |
Feb 24, 2017 | 45.28 | 46.05 | 45.13 | 46.05 | 62,873 | +0.31(+0.69%) |
Feb 23, 2017 | 46.15 | 46.15 | 45.45 | 45.74 | 63,097 | -0.19(-0.40%) |
Feb 22, 2017 | 46.16 | 46.16 | 45.69 | 45.92 | 91,354 | -0.35(-0.76%) |
Feb 21, 2017 | 46.17 | 46.59 | 46.09 | 46.27 | 86,238 | -0.08(-0.18%) |
Feb 17, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 46.28 | 46.67 | 45.95 | 46.27 | 100,244 | -0.39(-0.83%) |
Feb 15, 2017 | 45.98 | 47.10 | 45.87 | 46.66 | 146,856 | +0.54(+1.16%) |
Feb 14, 2017 | 46.08 | 46.31 | 46.02 | 46.13 | 108,637 | -0.17(-0.36%) |
Feb 13, 2017 | 46.26 | 46.60 | 45.48 | 46.29 | 276,204 | +0.32(+0.70%) |
Feb 10, 2017 | 46.15 | 46.15 | 45.36 | 45.97 | 252,018 | -0.02(-0.04%) |
Feb 09, 2017 | 43.72 | 47.68 | 43.72 | 45.99 | 489,911 | +2.81(+6.52%) |
Feb 08, 2017 | 43.28 | 43.33 | 42.90 | 43.17 | 234,876 | -0.18(-0.41%) |
Feb 07, 2017 | 44.34 | 44.71 | 43.31 | 43.35 | 177,073 | -0.92(-2.07%) |
Feb 06, 2017 | 44.37 | 44.97 | 44.18 | 44.27 | 74,131 | -0.19(-0.42%) |
Feb 03, 2017 | 44.07 | 44.56 | 43.63 | 44.45 | 151,804 | +0.82(+1.89%) |
Feb 02, 2017 | 44.25 | 44.41 | 43.53 | 43.63 | 115,668 | -0.87(-1.96%) |
Feb 01, 2017 | 44.94 | 45.00 | 44.01 | 44.50 | 129,277 | -0.11(-0.25%) |
Jan 31, 2017 | 45.19 | 45.27 | 44.31 | 44.61 | 147,832 | -0.80(-1.75%) |
Jan 30, 2017 | 45.78 | 45.78 | 45.02 | 45.40 | 75,300 | -0.65(-1.41%) |
Jan 27, 2017 | 45.39 | 46.07 | 45.11 | 46.05 | 56,061 | +0.55(+1.20%) |
Jan 26, 2017 | 46.20 | 46.20 | 45.37 | 45.51 | 92,069 | -0.76(-1.64%) |
Jan 25, 2017 | 46.31 | 46.45 | 45.82 | 46.27 | 102,786 | +0.27(+0.58%) |
Jan 24, 2017 | 45.43 | 46.43 | 45.27 | 46.00 | 183,738 | +0.63(+1.39%) |
Jan 23, 2017 | 45.31 | 45.67 | 45.03 | 45.37 | 54,077 | -0.19(-0.41%) |
Jan 20, 2017 | 45.43 | 45.89 | 45.29 | 45.55 | 101,453 | +0.19(+0.43%) |
Jan 19, 2017 | 45.39 | 45.54 | 45.04 | 45.36 | 170,769 | +0.14(+0.31%) |
Jan 18, 2017 | 45.07 | 46.00 | 44.63 | 45.22 | 118,871 | +0.32(+0.72%) |
Jan 17, 2017 | 45.39 | 45.67 | 44.59 | 44.90 | 230,827 | -0.83(-1.82%) |
Jan 13, 2017 | 45.73 | 45.73 | 45.73 | 0 | +0.43(+0.94%) | |
Jan 12, 2017 | 46.14 | 46.14 | 45.12 | 45.30 | 151,245 | -0.97(-2.10%) |
Jan 11, 2017 | 45.66 | 46.28 | 45.47 | 46.27 | 124,718 | +0.61(+1.34%) |
Jan 10, 2017 | 44.82 | 46.03 | 44.82 | 45.66 | 162,399 | +0.86(+1.92%) |
Jan 09, 2017 | 45.45 | 45.51 | 44.59 | 44.80 | 224,445 | -0.69(-1.53%) |
Jan 06, 2017 | 44.96 | 45.81 | 44.60 | 45.50 | 177,597 | +1.05(+2.35%) |
Jan 05, 2017 | 45.16 | 45.47 | 44.38 | 44.45 | 121,072 | -0.91(-2.00%) |
Jan 04, 2017 | 45.12 | 45.51 | 44.81 | 45.36 | 150,696 | +0.53(+1.18%) |
Jan 03, 2017 | 44.34 | 45.00 | 44.15 | 44.83 | 148,655 | +0.97(+2.22%) |
Dec 30, 2016 | 43.86 | 43.86 | 43.86 | 0 | -0.36(-0.82%) | |
Dec 29, 2016 | 44.31 | 44.62 | 43.93 | 44.22 | 54,977 | +0.04(+0.08%) |
Dec 28, 2016 | 44.65 | 44.66 | 43.95 | 44.18 | 85,129 | -0.37(-0.83%) |
Dec 27, 2016 | 44.58 | 44.90 | 44.43 | 44.55 | 58,502 | +0.15(+0.33%) |
Dec 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 44.40 | 44.54 | 43.72 | 44.33 | 107,872 | +0.02(+0.04%) |
Dec 21, 2016 | 44.71 | 44.72 | 44.27 | 44.31 | 104,313 | -0.41(-0.91%) |
Dec 20, 2016 | 44.84 | 45.00 | 44.49 | 44.72 | 113,066 | +0.08(+0.19%) |
Dec 19, 2016 | 44.68 | 44.91 | 44.18 | 44.64 | 128,836 | -0.02(-0.04%) |
Dec 16, 2016 | 44.83 | 44.83 | 44.12 | 44.65 | 386,659 | -0.18(-0.39%) |
Dec 15, 2016 | 44.27 | 44.91 | 44.05 | 44.83 | 220,202 | +0.67(+1.51%) |
Dec 14, 2016 | 44.53 | 44.83 | 43.29 | 44.16 | 243,875 | -0.63(-1.41%) |
Dec 13, 2016 | 45.38 | 45.70 | 44.15 | 44.79 | 167,033 | -0.54(-1.18%) |
Dec 12, 2016 | 45.68 | 45.74 | 45.17 | 45.33 | 109,462 | -0.55(-1.19%) |
Dec 09, 2016 | 46.84 | 46.95 | 45.78 | 45.88 | 199,431 | -0.71(-1.53%) |
Dec 08, 2016 | 46.02 | 46.65 | 44.78 | 46.59 | 197,814 | +0.53(+1.15%) |
Dec 07, 2016 | 45.03 | 46.10 | 44.29 | 46.06 | 166,719 | +0.92(+2.03%) |
Dec 06, 2016 | 44.15 | 45.27 | 43.84 | 45.14 | 246,930 | +1.06(+2.39%) |
Dec 05, 2016 | 44.14 | 44.58 | 43.80 | 44.09 | 179,192 | +0.29(+0.66%) |
Dec 02, 2016 | 43.83 | 44.22 | 40.62 | 43.80 | 206,010 | -0.93(-2.07%) |