Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.98 | 44.42 | 43.68 | 43.69 | 1,854,658 | -0.45(-1.02%) |
Feb 27, 2017 | 44.05 | 44.24 | 43.75 | 44.14 | 985,755 | -0.07(-0.16%) |
Feb 24, 2017 | 43.26 | 44.37 | 43.26 | 44.21 | 1,095,345 | +0.63(+1.45%) |
Feb 23, 2017 | 43.65 | 43.80 | 42.87 | 43.58 | 995,725 | -0.20(-0.46%) |
Feb 22, 2017 | 43.98 | 44.35 | 43.63 | 43.78 | 408,344 | -0.26(-0.59%) |
Feb 21, 2017 | 43.87 | 44.26 | 43.60 | 44.04 | 538,969 | +0.18(+0.41%) |
Feb 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.17(+0.39%) | |
Feb 16, 2017 | 44.16 | 44.35 | 43.25 | 43.69 | 505,139 | -0.61(-1.38%) |
Feb 15, 2017 | 43.82 | 44.49 | 43.75 | 44.30 | 425,190 | +0.32(+0.73%) |
Feb 14, 2017 | 43.63 | 44.11 | 43.24 | 43.98 | 726,949 | -0.04(-0.09%) |
Feb 13, 2017 | 44.21 | 44.44 | 43.99 | 44.02 | 499,376 | -0.02(-0.05%) |
Feb 10, 2017 | 44.40 | 44.48 | 43.79 | 44.04 | 362,556 | -0.15(-0.34%) |
Feb 09, 2017 | 43.47 | 44.31 | 43.47 | 44.19 | 692,963 | +0.91(+2.10%) |
Feb 08, 2017 | 43.30 | 43.39 | 42.82 | 43.28 | 426,045 | -0.12(-0.28%) |
Feb 07, 2017 | 43.31 | 43.77 | 43.21 | 43.40 | 646,271 | +0.09(+0.21%) |
Feb 06, 2017 | 43.41 | 43.41 | 42.88 | 43.31 | 505,184 | -0.31(-0.71%) |
Feb 03, 2017 | 43.09 | 43.76 | 43.02 | 43.62 | 585,771 | +0.71(+1.65%) |
Feb 02, 2017 | 42.12 | 43.50 | 41.71 | 42.91 | 1,036,097 | +0.45(+1.06%) |
Feb 01, 2017 | 42.41 | 42.52 | 41.84 | 42.46 | 841,299 | +0.13(+0.31%) |
Jan 31, 2017 | 41.77 | 42.37 | 41.61 | 42.33 | 756,473 | +0.27(+0.64%) |
Jan 30, 2017 | 42.50 | 42.50 | 41.61 | 42.06 | 442,879 | -0.59(-1.38%) |
Jan 27, 2017 | 42.79 | 42.79 | 42.32 | 42.65 | 420,846 | -0.15(-0.35%) |
Jan 26, 2017 | 43.20 | 43.33 | 42.55 | 42.80 | 578,810 | -0.37(-0.86%) |
Jan 25, 2017 | 43.01 | 43.45 | 42.89 | 43.17 | 696,075 | +0.42(+0.98%) |
Jan 24, 2017 | 42.80 | 42.95 | 42.03 | 42.75 | 471,100 | +0.25(+0.59%) |
Jan 23, 2017 | 43.00 | 43.15 | 42.16 | 42.50 | 514,700 | -0.44(-1.02%) |
Jan 20, 2017 | 42.96 | 43.23 | 42.65 | 42.94 | 509,490 | -0.06(-0.14%) |
Jan 19, 2017 | 43.09 | 43.21 | 42.72 | 43.00 | 636,235 | -0.23(-0.53%) |
Jan 18, 2017 | 43.24 | 43.46 | 42.66 | 43.23 | 720,607 | +0.04(+0.09%) |
Jan 17, 2017 | 44.24 | 44.25 | 43.01 | 43.19 | 957,035 | -1.32(-2.97%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | +0.71(+1.62%) | |
Jan 12, 2017 | 43.46 | 43.84 | 42.75 | 43.80 | 775,771 | -0.32(-0.73%) |
Jan 11, 2017 | 44.12 | 44.23 | 43.53 | 44.12 | 734,941 | +0.27(+0.62%) |
Jan 10, 2017 | 43.26 | 44.17 | 43.26 | 43.85 | 1,156,451 | +0.45(+1.04%) |
Jan 09, 2017 | 42.54 | 43.62 | 42.19 | 43.40 | 1,321,166 | +1.15(+2.72%) |
Jan 06, 2017 | 41.44 | 42.42 | 41.26 | 42.25 | 1,018,433 | +0.74(+1.78%) |
Jan 05, 2017 | 41.73 | 41.97 | 41.17 | 41.51 | 849,680 | -0.26(-0.62%) |
Jan 04, 2017 | 41.28 | 42.14 | 40.82 | 41.77 | 1,022,859 | +0.42(+1.02%) |
Jan 03, 2017 | 41.01 | 41.51 | 40.71 | 41.35 | 1,049,688 | +0.65(+1.60%) |
Dec 30, 2016 | 40.70 | 40.70 | 40.70 | 0 | -0.38(-0.93%) | |
Dec 29, 2016 | 41.20 | 41.38 | 40.88 | 41.08 | 643,036 | -0.22(-0.53%) |
Dec 28, 2016 | 42.31 | 42.50 | 41.22 | 41.30 | 695,176 | -0.81(-1.92%) |
Dec 27, 2016 | 41.66 | 42.24 | 41.60 | 42.11 | 684,072 | +0.51(+1.23%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.55 | 42.79 | 41.36 | 41.51 | 1,022,003 | -0.88(-2.08%) |
Dec 21, 2016 | 43.20 | 43.24 | 42.16 | 42.39 | 759,262 | -0.64(-1.49%) |
Dec 20, 2016 | 43.22 | 43.43 | 42.57 | 43.03 | 1,171,104 | +0.11(+0.26%) |
Dec 19, 2016 | 42.70 | 43.47 | 42.43 | 42.92 | 923,672 | +0.22(+0.52%) |
Dec 16, 2016 | 43.03 | 43.88 | 42.52 | 42.70 | 1,892,980 | +0.33(+0.78%) |
Dec 15, 2016 | 41.73 | 42.63 | 41.67 | 42.37 | 1,015,385 | +0.87(+2.10%) |
Dec 14, 2016 | 41.75 | 42.17 | 41.31 | 41.50 | 1,326,806 | -0.52(-1.24%) |
Dec 13, 2016 | 42.00 | 42.62 | 42.00 | 42.02 | 848,180 | +0.01(+0.02%) |
Dec 12, 2016 | 42.51 | 42.59 | 41.74 | 42.01 | 823,925 | -0.76(-1.78%) |
Dec 09, 2016 | 43.70 | 44.00 | 42.54 | 42.77 | 798,421 | -0.93(-2.13%) |
Dec 08, 2016 | 43.24 | 43.90 | 42.69 | 43.70 | 992,556 | +0.58(+1.35%) |
Dec 07, 2016 | 43.40 | 43.48 | 42.71 | 43.12 | 932,092 | -0.22(-0.51%) |
Dec 06, 2016 | 43.51 | 43.54 | 42.68 | 43.34 | 758,829 | +0.20(+0.46%) |
Dec 05, 2016 | 42.64 | 43.70 | 42.64 | 43.14 | 1,381,666 | +0.10(+0.23%) |
Dec 02, 2016 | 43.52 | 43.66 | 42.15 | 43.04 | 2,024,050 | -0.85(-1.94%) |