Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.91 | 42.91 | 42.00 | 42.23 | 85,175 | -0.95(-2.19%) |
Feb 27, 2017 | 43.27 | 43.49 | 42.82 | 43.18 | 43,578 | -0.27(-0.62%) |
Feb 24, 2017 | 42.73 | 43.58 | 42.73 | 43.45 | 42,928 | +0.50(+1.15%) |
Feb 23, 2017 | 42.94 | 43.24 | 42.73 | 42.95 | 45,084 | +0.18(+0.42%) |
Feb 22, 2017 | 42.55 | 42.95 | 42.14 | 42.77 | 42,642 | +0.27(+0.64%) |
Feb 21, 2017 | 42.55 | 42.82 | 41.78 | 42.50 | 67,919 | +0.32(+0.75%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.32(+0.75%) | |
Feb 16, 2017 | 42.32 | 42.37 | 41.24 | 41.87 | 47,844 | -0.36(-0.85%) |
Feb 15, 2017 | 41.78 | 42.32 | 41.69 | 42.23 | 28,396 | +0.23(+0.54%) |
Feb 14, 2017 | 41.55 | 42.18 | 41.55 | 42.00 | 32,352 | +0.18(+0.43%) |
Feb 13, 2017 | 42.82 | 42.82 | 41.55 | 41.82 | 40,057 | -0.68(-1.59%) |
Feb 10, 2017 | 42.05 | 42.55 | 41.91 | 42.50 | 32,785 | +0.72(+1.73%) |
Feb 09, 2017 | 40.88 | 42.05 | 40.88 | 41.78 | 57,428 | +0.81(+1.98%) |
Feb 08, 2017 | 40.52 | 41.10 | 40.25 | 40.97 | 78,837 | +0.45(+1.11%) |
Feb 07, 2017 | 41.19 | 41.33 | 40.11 | 40.52 | 78,812 | -0.68(-1.64%) |
Feb 06, 2017 | 42.77 | 43.04 | 40.83 | 41.19 | 59,317 | -1.80(-4.19%) |
Feb 03, 2017 | 43.27 | 43.58 | 42.86 | 43.00 | 52,948 | +0.23(+0.53%) |
Feb 02, 2017 | 41.28 | 43.22 | 41.01 | 42.77 | 61,143 | +1.76(+4.29%) |
Feb 01, 2017 | 41.10 | 41.28 | 40.70 | 41.01 | 51,597 | +0.23(+0.55%) |
Jan 31, 2017 | 39.62 | 40.97 | 39.35 | 40.79 | 72,352 | +0.95(+2.38%) |
Jan 30, 2017 | 40.16 | 40.38 | 39.53 | 39.84 | 49,984 | -0.54(-1.34%) |
Jan 27, 2017 | 41.15 | 41.15 | 40.20 | 40.38 | 63,179 | -0.90(-2.18%) |
Jan 26, 2017 | 41.82 | 42.18 | 41.15 | 41.28 | 61,864 | -0.63(-1.51%) |
Jan 25, 2017 | 42.28 | 42.55 | 41.46 | 41.91 | 51,282 | -0.09(-0.21%) |
Jan 24, 2017 | 42.37 | 42.55 | 41.69 | 42.00 | 39,679 | -0.32(-0.75%) |
Jan 23, 2017 | 41.37 | 42.59 | 41.33 | 42.32 | 59,554 | +0.72(+1.73%) |
Jan 20, 2017 | 41.96 | 42.68 | 41.37 | 41.60 | 56,258 | -0.36(-0.86%) |
Jan 19, 2017 | 43.27 | 43.27 | 41.96 | 41.96 | 48,972 | -1.26(-2.92%) |
Jan 18, 2017 | 43.49 | 43.49 | 43.13 | 43.22 | 48,141 | -0.32(-0.72%) |
Jan 17, 2017 | 43.31 | 43.99 | 43.13 | 43.54 | 54,287 | +0.14(+0.31%) |
Jan 13, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.45(+1.05%) | |
Jan 12, 2017 | 43.40 | 43.76 | 42.86 | 42.95 | 37,551 | -0.68(-1.55%) |
Jan 11, 2017 | 44.44 | 44.62 | 43.45 | 43.63 | 42,536 | -0.86(-1.92%) |
Jan 10, 2017 | 43.72 | 44.57 | 43.67 | 44.48 | 47,115 | +0.81(+1.86%) |
Jan 09, 2017 | 43.40 | 43.97 | 42.55 | 43.67 | 42,465 | +0.41(+0.94%) |
Jan 06, 2017 | 44.26 | 44.26 | 43.27 | 43.27 | 35,951 | -0.81(-1.84%) |
Jan 05, 2017 | 44.57 | 44.57 | 43.54 | 44.08 | 56,410 | -0.81(-1.81%) |
Jan 04, 2017 | 44.75 | 45.25 | 44.55 | 44.89 | 37,483 | +0.42(+0.94%) |
Jan 03, 2017 | 43.84 | 44.47 | 42.67 | 44.47 | 77,291 | +1.26(+2.91%) |
Dec 30, 2016 | 43.21 | 43.21 | 43.21 | 0 | -0.81(-1.84%) | |
Dec 29, 2016 | 44.56 | 44.87 | 43.57 | 44.02 | 49,325 | -0.18(-0.41%) |
Dec 28, 2016 | 44.56 | 44.78 | 43.84 | 44.20 | 45,825 | -0.40(-0.91%) |
Dec 27, 2016 | 44.11 | 45.05 | 44.11 | 44.60 | 29,621 | +0.36(+0.81%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.40(+0.92%) | |
Dec 22, 2016 | 45.14 | 45.14 | 43.84 | 43.84 | 97,805 | -1.53(-3.37%) |
Dec 21, 2016 | 46.27 | 46.38 | 45.37 | 45.37 | 79,501 | -1.08(-2.32%) |
Dec 20, 2016 | 46.40 | 47.08 | 45.86 | 46.45 | 68,435 | +0.27(+0.58%) |
Dec 19, 2016 | 44.47 | 46.94 | 44.47 | 46.18 | 103,602 | +1.93(+4.37%) |
Dec 16, 2016 | 43.57 | 46.36 | 42.99 | 44.25 | 223,097 | +1.08(+2.50%) |
Dec 15, 2016 | 42.81 | 43.98 | 42.45 | 43.17 | 85,777 | +0.49(+1.16%) |
Dec 14, 2016 | 43.39 | 43.80 | 42.45 | 42.67 | 60,214 | -0.72(-1.66%) |
Dec 13, 2016 | 42.94 | 43.84 | 42.67 | 43.39 | 36,207 | +0.54(+1.26%) |
Dec 12, 2016 | 43.39 | 43.93 | 42.40 | 42.85 | 49,248 | -1.08(-2.45%) |
Dec 09, 2016 | 43.98 | 44.20 | 43.28 | 43.93 | 59,359 | -0.31(-0.71%) |
Dec 08, 2016 | 42.76 | 44.74 | 42.76 | 44.25 | 91,695 | +1.62(+3.79%) |
Dec 07, 2016 | 41.64 | 42.67 | 41.42 | 42.63 | 68,451 | +0.63(+1.50%) |
Dec 06, 2016 | 41.42 | 42.09 | 40.74 | 42.00 | 75,112 | +0.81(+1.96%) |
Dec 05, 2016 | 41.19 | 41.60 | 40.88 | 41.19 | 52,102 | +0.49(+1.21%) |
Dec 02, 2016 | 40.97 | 41.60 | 40.61 | 40.70 | 34,976 | -0.58(-1.41%) |