Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.65 | 43.65 | 41.77 | 43.65 | 1,814 | +1.63(+3.87%) |
Feb 27, 2017 | 42.04 | 42.04 | 42.02 | 42.02 | 421 | -1.10(-2.54%) |
Feb 24, 2017 | 41.43 | 43.12 | 41.43 | 43.12 | 1,807 | +1.26(+3.00%) |
Feb 23, 2017 | 41.93 | 41.93 | 41.86 | 41.86 | 317 | +0.28(+0.67%) |
Feb 22, 2017 | 41.56 | 41.58 | 41.56 | 41.58 | 282 | -0.19(-0.46%) |
Feb 21, 2017 | 41.89 | 41.89 | 41.78 | 41.78 | 625 | +0.14(+0.33%) |
Feb 17, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.12(-0.28%) | |
Feb 15, 2017 | 41.76 | 143 | +0.03(+0.06%) | |||
Feb 14, 2017 | 41.76 | 41.76 | 41.69 | 41.73 | 1,650 | +0.02(+0.05%) |
Feb 13, 2017 | 41.66 | 41.72 | 41.66 | 41.71 | 499 | -0.14(-0.34%) |
Feb 10, 2017 | 41.78 | 41.85 | 41.78 | 41.85 | 2,106 | +0.22(+0.53%) |
Feb 09, 2017 | 41.68 | 41.68 | 41.63 | 41.63 | 512 | +0.16(+0.39%) |
Feb 08, 2017 | 41.34 | 41.54 | 41.34 | 41.47 | 4,885 | +0.15(+0.35%) |
Feb 07, 2017 | 41.44 | 41.44 | 41.32 | 41.32 | 2,496 | -0.15(-0.35%) |
Feb 06, 2017 | 41.47 | 41.47 | 41.45 | 41.47 | 664 | -0.15(-0.35%) |
Feb 02, 2017 | 41.61 | 190 | +0.03(+0.08%) | |||
Feb 01, 2017 | 41.58 | 41.58 | 41.58 | 41.58 | 404 | +0.06(+0.14%) |
Jan 31, 2017 | 41.54 | 41.54 | 41.52 | 41.52 | 884 | +0.03(+0.06%) |
Jan 30, 2017 | 41.52 | 41.61 | 41.49 | 41.49 | 1,602 | -0.27(-0.65%) |
Jan 27, 2017 | 41.92 | 41.92 | 41.76 | 41.76 | 535 | -0.22(-0.51%) |
Jan 26, 2017 | 41.98 | 41.98 | 41.98 | 41.98 | 454 | +0.23(+0.56%) |
Jan 24, 2017 | 41.75 | 93 | +0.03(+0.07%) | |||
Jan 23, 2017 | 41.69 | 41.72 | 41.65 | 41.72 | 2,617 | -0.10(-0.25%) |
Jan 20, 2017 | 41.82 | 41.82 | 41.82 | 41.82 | 243 | +0.06(+0.16%) |
Jan 19, 2017 | 41.93 | 41.93 | 41.76 | 41.76 | 3,025 | +0.05(+0.13%) |
Jan 18, 2017 | 41.69 | 41.74 | 41.69 | 41.70 | 909 | -0.35(-0.83%) |
Jan 17, 2017 | 42.08 | 42.11 | 42.00 | 42.05 | 2,825 | -0.16(-0.38%) |
Jan 12, 2017 | 42.21 | 42.21 | 42.21 | 0 | +0.31(+0.73%) | |
Jan 11, 2017 | 42.03 | 42.05 | 41.91 | 41.91 | 1,395 | +0.11(+0.26%) |
Jan 10, 2017 | 41.83 | 41.87 | 41.74 | 41.80 | 1,340 | -0.16(-0.39%) |
Jan 09, 2017 | 41.96 | 41.96 | 41.96 | 41.96 | 989 | -0.26(-0.60%) |
Jan 06, 2017 | 42.18 | 42.22 | 42.18 | 42.22 | 338 | +0.04(+0.10%) |
Jan 05, 2017 | 42.16 | 42.18 | 42.16 | 42.17 | 884 | -0.08(-0.18%) |
Jan 04, 2017 | 42.37 | 42.37 | 42.25 | 42.25 | 1,752 | +0.10(+0.23%) |
Jan 03, 2017 | 42.14 | 42.15 | 42.14 | 42.15 | 1,461 | -0.26(-0.61%) |
Dec 30, 2016 | 42.41 | 42.41 | 42.41 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 42.58 | 42.58 | 42.41 | 42.42 | 2,129 | -0.12(-0.28%) |
Dec 28, 2016 | 42.43 | 42.54 | 42.43 | 42.54 | 398 | +0.13(+0.32%) |
Dec 27, 2016 | 42.45 | 42.52 | 42.40 | 42.40 | 11,916 | +0.22(+0.53%) |
Dec 23, 2016 | 42.18 | 42.18 | 42.18 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 42.25 | 42.25 | 42.16 | 42.16 | 1,186 | -0.29(-0.68%) |
Dec 21, 2016 | 42.45 | 42.45 | 42.38 | 42.45 | 2,257 | +0.13(+0.32%) |
Dec 20, 2016 | 42.30 | 42.31 | 42.30 | 42.31 | 909 | +1.00(+2.43%) |
Dec 19, 2016 | 42.93 | 42.93 | 41.31 | 41.31 | 480 | -0.61(-1.46%) |
Dec 16, 2016 | 51.36 | 51.36 | 41.92 | 41.92 | 977 | -0.88(-2.06%) |
Dec 15, 2016 | 42.93 | 42.93 | 42.80 | 42.80 | 682 | -0.06(-0.14%) |
Dec 14, 2016 | 41.51 | 42.86 | 41.34 | 42.86 | 852 | -0.09(-0.21%) |
Dec 13, 2016 | 41.53 | 42.95 | 41.42 | 42.95 | 520 | -0.03(-0.06%) |
Dec 12, 2016 | 42.98 | 43.04 | 41.55 | 42.98 | 1,665 | +1.53(+3.69%) |
Dec 09, 2016 | 43.00 | 43.07 | 41.45 | 41.45 | 872 | -1.12(-2.64%) |
Dec 08, 2016 | 42.99 | 42.99 | 41.26 | 42.57 | 21,784 | +1.32(+3.20%) |
Dec 07, 2016 | 42.87 | 42.87 | 41.25 | 41.25 | 1,410 | -1.59(-3.71%) |
Dec 06, 2016 | 42.79 | 42.84 | 42.79 | 42.84 | 1,206 | +0.04(+0.08%) |
Dec 02, 2016 | 42.81 | 150 | +1.61(+3.91%) |