Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 45.85 | 45.85 | 45.51 | 45.60 | 3,401 | +0.48(+1.06%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.18(-0.40%) | |
Dec 29, 2016 | 45.24 | 45.30 | 45.20 | 45.30 | 812 | -0.29(-0.64%) |
Dec 28, 2016 | 45.60 | 45.60 | 45.59 | 45.59 | 1,043 | +0.25(+0.55%) |
Dec 27, 2016 | 45.30 | 45.40 | 45.30 | 45.34 | 832 | -0.04(-0.09%) |
Dec 23, 2016 | 45.38 | 45.38 | 45.38 | 0 | -0.10(-0.22%) | |
Dec 22, 2016 | 45.31 | 45.49 | 45.31 | 45.48 | 4,404 | -0.02(-0.05%) |
Dec 21, 2016 | 45.36 | 45.50 | 45.36 | 45.50 | 6,055 | -0.18(-0.39%) |
Dec 20, 2016 | 45.75 | 45.75 | 45.60 | 45.68 | 2,015 | +0.16(+0.36%) |
Dec 19, 2016 | 45.39 | 45.52 | 45.39 | 45.52 | 3,040 | +0.17(+0.37%) |
Dec 16, 2016 | 45.50 | 45.50 | 45.32 | 45.35 | 2,867 | -0.15(-0.34%) |
Dec 15, 2016 | 45.31 | 45.65 | 45.31 | 45.50 | 2,010 | +0.99(+2.24%) |
Dec 14, 2016 | 44.51 | 44.51 | 44.51 | 44.51 | 450 | -0.13(-0.29%) |
Dec 13, 2016 | 44.09 | 44.69 | 44.09 | 44.63 | 4,100 | +0.01(+0.03%) |
Dec 12, 2016 | 44.73 | 44.80 | 44.62 | 44.62 | 2,109 | -0.36(-0.80%) |
Dec 09, 2016 | 44.91 | 45.03 | 44.91 | 44.98 | 5,347 | +0.29(+0.65%) |
Dec 08, 2016 | 43.67 | 44.78 | 43.67 | 44.69 | 48,630 | +0.55(+1.25%) |
Dec 07, 2016 | 44.13 | 44.14 | 44.10 | 44.14 | 590 | -0.17(-0.39%) |
Dec 06, 2016 | 44.17 | 44.37 | 44.17 | 44.31 | 6,534 | +0.24(+0.54%) |
Dec 05, 2016 | 44.35 | 44.35 | 44.00 | 44.07 | 7,319 | -0.48(-1.08%) |
Dec 02, 2016 | 44.56 | 44.61 | 44.50 | 44.55 | 1,704 | -0.01(-0.02%) |