Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.50 | 44.51 | 44.40 | 44.50 | 39,427 | +0.06(+0.13%) |
Feb 27, 2017 | 44.47 | 44.49 | 44.35 | 44.44 | 68,008 | -0.02(-0.04%) |
Feb 24, 2017 | 44.45 | 44.53 | 44.37 | 44.46 | 44,146 | +0.02(+0.04%) |
Feb 23, 2017 | 44.42 | 44.45 | 44.33 | 44.44 | 35,638 | +0.03(+0.06%) |
Feb 22, 2017 | 44.41 | 44.43 | 44.34 | 44.42 | 31,296 | +0.16(+0.35%) |
Feb 21, 2017 | 44.21 | 44.46 | 44.21 | 44.26 | 32,932 | -0.02(-0.05%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 44.33 | 44.35 | 44.23 | 44.28 | 48,611 | +0.00(+0.00%) |
Feb 15, 2017 | 44.34 | 44.34 | 44.24 | 44.28 | 10,222 | -0.03(-0.06%) |
Feb 14, 2017 | 44.42 | 44.42 | 44.30 | 44.31 | 15,253 | -0.13(-0.28%) |
Feb 13, 2017 | 44.42 | 44.48 | 44.36 | 44.43 | 65,546 | -0.03(-0.06%) |
Feb 10, 2017 | 44.38 | 44.46 | 44.35 | 44.46 | 36,385 | +0.05(+0.12%) |
Feb 09, 2017 | 44.49 | 44.49 | 44.31 | 44.41 | 52,785 | -0.01(-0.02%) |
Feb 08, 2017 | 44.42 | 44.53 | 44.28 | 44.42 | 97,286 | +0.09(+0.21%) |
Feb 07, 2017 | 44.32 | 44.42 | 44.23 | 44.32 | 49,593 | +0.02(+0.04%) |
Feb 06, 2017 | 44.36 | 44.37 | 44.23 | 44.31 | 29,336 | +0.06(+0.13%) |
Feb 03, 2017 | 44.24 | 44.37 | 44.19 | 44.25 | 24,909 | +0.06(+0.13%) |
Feb 02, 2017 | 44.16 | 44.32 | 44.16 | 44.19 | 62,795 | +0.03(+0.08%) |
Feb 01, 2017 | 44.15 | 44.28 | 44.05 | 44.15 | 25,276 | -0.03(-0.07%) |
Jan 31, 2017 | 44.18 | 44.27 | 44.11 | 44.18 | 40,245 | +0.01(+0.02%) |
Jan 30, 2017 | 44.15 | 44.26 | 44.11 | 44.18 | 76,027 | +0.05(+0.11%) |
Jan 27, 2017 | 44.14 | 44.28 | 44.06 | 44.13 | 181,973 | +0.05(+0.12%) |
Jan 26, 2017 | 44.07 | 44.23 | 44.01 | 44.07 | 48,772 | -0.01(-0.03%) |
Jan 25, 2017 | 44.19 | 44.25 | 44.06 | 44.08 | 55,396 | -0.05(-0.10%) |
Jan 24, 2017 | 44.18 | 44.22 | 44.12 | 44.13 | 65,268 | -0.08(-0.18%) |
Jan 23, 2017 | 44.19 | 44.25 | 44.15 | 44.21 | 17,058 | +0.08(+0.19%) |
Jan 20, 2017 | 44.28 | 44.28 | 44.12 | 44.13 | 64,106 | -0.09(-0.21%) |
Jan 19, 2017 | 44.44 | 44.44 | 44.20 | 44.22 | 56,277 | -0.25(-0.57%) |
Jan 18, 2017 | 44.57 | 44.57 | 44.42 | 44.47 | 18,661 | -0.04(-0.09%) |
Jan 17, 2017 | 44.47 | 44.55 | 44.36 | 44.51 | 51,628 | +0.09(+0.21%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.40 | 44.47 | 44.39 | 44.44 | 64,374 | +0.10(+0.23%) |
Jan 11, 2017 | 44.30 | 44.46 | 44.28 | 44.34 | 47,487 | +0.08(+0.17%) |
Jan 10, 2017 | 44.30 | 44.44 | 44.23 | 44.27 | 249,691 | +0.03(+0.08%) |
Jan 09, 2017 | 44.28 | 44.38 | 44.20 | 44.23 | 84,240 | -0.01(-0.02%) |
Jan 06, 2017 | 44.23 | 44.28 | 44.15 | 44.24 | 71,363 | -0.01(-0.03%) |
Jan 05, 2017 | 44.15 | 44.28 | 44.07 | 44.26 | 109,000 | +0.14(+0.31%) |
Jan 04, 2017 | 44.13 | 44.16 | 44.03 | 44.12 | 32,528 | +0.03(+0.08%) |
Jan 03, 2017 | 43.97 | 44.16 | 43.97 | 44.08 | 47,749 | +0.06(+0.13%) |
Dec 30, 2016 | 44.02 | 44.02 | 44.02 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 44.12 | 44.22 | 44.00 | 44.11 | 197,512 | +0.02(+0.04%) |
Dec 28, 2016 | 43.94 | 44.23 | 43.94 | 44.09 | 125,882 | +0.10(+0.23%) |
Dec 27, 2016 | 43.92 | 44.13 | 43.90 | 43.99 | 81,885 | -0.12(-0.27%) |
Dec 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 43.99 | 44.11 | 43.82 | 44.03 | 58,563 | +0.16(+0.36%) |
Dec 21, 2016 | 43.89 | 44.12 | 43.85 | 43.87 | 112,017 | +0.06(+0.13%) |
Dec 20, 2016 | 43.93 | 44.07 | 43.80 | 43.81 | 95,483 | -0.19(-0.44%) |
Dec 19, 2016 | 44.03 | 44.09 | 43.38 | 44.01 | 114,274 | +0.19(+0.44%) |
Dec 16, 2016 | 43.79 | 43.92 | 43.73 | 43.81 | 206,803 | +0.08(+0.17%) |
Dec 15, 2016 | 43.96 | 43.96 | 43.71 | 43.74 | 50,932 | -0.23(-0.53%) |
Dec 14, 2016 | 44.03 | 44.11 | 43.80 | 43.97 | 75,772 | -0.06(-0.13%) |
Dec 13, 2016 | 44.00 | 44.11 | 43.84 | 44.03 | 104,403 | +0.03(+0.08%) |
Dec 12, 2016 | 44.03 | 44.12 | 43.85 | 44.00 | 77,794 | -0.17(-0.38%) |
Dec 09, 2016 | 43.99 | 44.19 | 43.87 | 44.17 | 116,616 | +0.15(+0.34%) |
Dec 08, 2016 | 43.99 | 44.18 | 43.89 | 44.02 | 55,516 | -0.17(-0.38%) |
Dec 07, 2016 | 43.82 | 44.21 | 43.82 | 44.18 | 92,986 | +0.33(+0.75%) |
Dec 06, 2016 | 43.85 | 43.91 | 43.63 | 43.86 | 72,697 | +0.23(+0.52%) |
Dec 05, 2016 | 43.94 | 43.94 | 43.56 | 43.63 | 83,495 | -0.12(-0.27%) |
Dec 02, 2016 | 43.61 | 43.87 | 43.61 | 43.75 | 56,316 | +0.12(+0.27%) |