Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.53 | 46.60 | 45.60 | 45.73 | 257,509 | -0.80(-1.73%) |
Feb 27, 2017 | 45.95 | 46.56 | 45.71 | 46.53 | 210,762 | +0.66(+1.43%) |
Feb 24, 2017 | 45.63 | 46.10 | 45.52 | 45.87 | 146,017 | +0.01(+0.02%) |
Feb 23, 2017 | 46.07 | 46.20 | 45.35 | 45.86 | 195,727 | -0.13(-0.28%) |
Feb 22, 2017 | 45.41 | 46.03 | 44.96 | 45.99 | 150,503 | +0.27(+0.60%) |
Feb 21, 2017 | 46.03 | 46.40 | 45.54 | 45.72 | 304,201 | -0.02(-0.04%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.31 | 44.31 | 43.56 | 43.95 | 303,642 | -0.34(-0.76%) |
Feb 15, 2017 | 44.11 | 44.47 | 43.91 | 44.29 | 187,978 | +0.13(+0.29%) |
Feb 14, 2017 | 44.31 | 44.38 | 43.86 | 44.16 | 157,498 | -0.36(-0.82%) |
Feb 13, 2017 | 44.62 | 44.96 | 44.36 | 44.52 | 82,719 | +0.31(+0.70%) |
Feb 10, 2017 | 44.00 | 44.41 | 43.58 | 44.21 | 108,087 | +0.56(+1.27%) |
Feb 09, 2017 | 42.87 | 43.85 | 42.78 | 43.66 | 281,076 | +0.85(+1.98%) |
Feb 08, 2017 | 43.30 | 43.30 | 42.54 | 42.81 | 183,342 | -0.63(-1.45%) |
Feb 07, 2017 | 43.48 | 43.67 | 43.11 | 43.44 | 205,132 | +0.19(+0.44%) |
Feb 06, 2017 | 43.33 | 43.40 | 42.66 | 43.25 | 161,244 | -0.28(-0.65%) |
Feb 03, 2017 | 43.32 | 43.67 | 43.00 | 43.53 | 184,530 | +0.40(+0.93%) |
Feb 02, 2017 | 43.72 | 43.72 | 42.93 | 43.13 | 162,846 | -0.76(-1.72%) |
Feb 01, 2017 | 43.97 | 44.41 | 43.67 | 43.89 | 178,628 | +0.08(+0.19%) |
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,216 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.21 | 331,926 | -0.33(-0.74%) |
Jan 27, 2017 | 44.51 | 44.56 | 43.91 | 44.53 | 201,034 | +0.17(+0.39%) |
Jan 26, 2017 | 44.01 | 44.55 | 43.91 | 44.36 | 214,383 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,356 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.67 | 42.98 | 175,515 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,365 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,546 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,578 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,987 | +0.18(+0.43%) |
Jan 17, 2017 | 43.20 | 43.20 | 42.47 | 42.55 | 115,625 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,694 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,544 | +0.36(+0.85%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.09 | 160,104 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,335 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.89 | 43.39 | 236,455 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.09 | 203,254 | -0.94(-2.13%) |
Jan 04, 2017 | 43.80 | 44.14 | 43.59 | 44.02 | 225,876 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.91 | 43.18 | 43.69 | 144,026 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.60 | 42.95 | 43.31 | 125,039 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,745 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,682 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.19 | 576,422 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,532 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.42 | 44.31 | 44.73 | 288,586 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.22 | 43.37 | 44.89 | 284,023 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,428 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,338 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.74 | 43.06 | 43.46 | 284,772 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,585 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.50 | 127,934 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,535 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,277 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.09 | 44.14 | 197,113 | +0.85(+1.95%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.49 | 43.30 | 203,613 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,152 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,213 | +0.01(+0.02%) |