Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.51 | 46.63 | 46.14 | 46.15 | 498,841 | -0.56(-1.20%) |
Feb 27, 2017 | 46.34 | 46.77 | 46.14 | 46.71 | 537,433 | +0.46(+1.00%) |
Feb 24, 2017 | 45.93 | 46.30 | 45.54 | 46.25 | 390,680 | +0.35(+0.76%) |
Feb 23, 2017 | 46.00 | 46.06 | 45.46 | 45.90 | 333,456 | +0.17(+0.38%) |
Feb 22, 2017 | 46.04 | 46.10 | 45.58 | 45.73 | 478,410 | -0.22(-0.48%) |
Feb 21, 2017 | 45.36 | 46.03 | 45.35 | 45.95 | 503,162 | +0.46(+1.02%) |
Feb 17, 2017 | 45.48 | 45.48 | 45.48 | 0 | +0.21(+0.47%) | |
Feb 16, 2017 | 44.70 | 45.64 | 44.70 | 45.27 | 559,129 | +0.63(+1.40%) |
Feb 15, 2017 | 44.60 | 44.71 | 44.21 | 44.65 | 426,066 | -0.33(-0.73%) |
Feb 14, 2017 | 44.91 | 45.04 | 44.23 | 44.97 | 643,491 | +0.07(+0.15%) |
Feb 13, 2017 | 44.76 | 44.94 | 44.57 | 44.91 | 437,641 | +0.25(+0.56%) |
Feb 10, 2017 | 44.45 | 44.76 | 44.44 | 44.66 | 369,060 | +0.25(+0.56%) |
Feb 09, 2017 | 44.20 | 44.57 | 44.11 | 44.40 | 516,763 | +0.20(+0.46%) |
Feb 08, 2017 | 44.21 | 44.34 | 43.58 | 44.20 | 513,283 | +0.71(+1.64%) |
Feb 07, 2017 | 43.99 | 44.36 | 43.47 | 43.49 | 718,791 | -0.55(-1.25%) |
Feb 06, 2017 | 44.38 | 44.60 | 43.86 | 44.04 | 702,474 | -0.51(-1.15%) |
Feb 03, 2017 | 44.10 | 44.76 | 43.50 | 44.55 | 1,376,453 | +1.29(+2.99%) |
Feb 02, 2017 | 42.73 | 43.30 | 42.61 | 43.26 | 940,099 | +0.53(+1.24%) |
Feb 01, 2017 | 43.15 | 43.28 | 42.47 | 42.73 | 898,928 | -0.39(-0.90%) |
Jan 31, 2017 | 42.70 | 43.28 | 42.62 | 43.11 | 1,158,097 | +0.49(+1.15%) |
Jan 30, 2017 | 43.68 | 43.68 | 42.40 | 42.62 | 1,653,966 | -1.12(-2.56%) |
Jan 27, 2017 | 45.47 | 45.52 | 43.58 | 43.74 | 1,393,546 | -1.75(-3.84%) |
Jan 26, 2017 | 46.23 | 46.45 | 45.38 | 45.48 | 645,810 | -0.72(-1.57%) |
Jan 25, 2017 | 46.56 | 46.60 | 46.11 | 46.21 | 516,730 | -0.35(-0.75%) |
Jan 24, 2017 | 46.91 | 47.09 | 46.38 | 46.56 | 934,768 | -0.34(-0.72%) |
Jan 23, 2017 | 46.70 | 46.99 | 46.59 | 46.89 | 464,998 | +0.19(+0.41%) |
Jan 20, 2017 | 46.43 | 46.81 | 46.37 | 46.70 | 359,510 | +0.24(+0.52%) |
Jan 19, 2017 | 46.50 | 46.58 | 46.10 | 46.46 | 477,928 | -0.27(-0.58%) |
Jan 18, 2017 | 46.27 | 46.89 | 46.27 | 46.73 | 446,218 | +0.34(+0.73%) |
Jan 17, 2017 | 46.18 | 46.44 | 45.89 | 46.39 | 756,041 | +0.34(+0.73%) |
Jan 13, 2017 | 46.05 | 46.05 | 46.05 | 0 | +0.11(+0.23%) | |
Jan 12, 2017 | 45.71 | 45.98 | 45.10 | 45.95 | 481,974 | +0.24(+0.53%) |
Jan 11, 2017 | 45.87 | 46.03 | 45.64 | 45.71 | 535,440 | -0.29(-0.63%) |
Jan 10, 2017 | 46.27 | 46.43 | 45.96 | 46.00 | 691,413 | -0.33(-0.71%) |
Jan 09, 2017 | 46.78 | 46.92 | 46.26 | 46.32 | 821,159 | -0.40(-0.85%) |
Jan 06, 2017 | 46.84 | 47.09 | 46.61 | 46.72 | 609,987 | -0.24(-0.51%) |
Jan 05, 2017 | 45.97 | 47.11 | 45.73 | 46.96 | 528,206 | +0.06(+0.12%) |
Jan 04, 2017 | 46.41 | 47.02 | 46.28 | 46.90 | 611,642 | +0.72(+1.57%) |
Jan 03, 2017 | 46.41 | 46.51 | 45.79 | 46.18 | 636,135 | -0.01(-0.02%) |
Dec 30, 2016 | 46.19 | 46.19 | 46.19 | 0 | +0.41(+0.89%) | |
Dec 29, 2016 | 45.15 | 45.87 | 45.05 | 45.78 | 778,270 | +0.77(+1.71%) |
Dec 28, 2016 | 45.41 | 45.42 | 44.70 | 45.01 | 367,735 | -0.34(-0.74%) |
Dec 27, 2016 | 45.25 | 45.44 | 45.05 | 45.35 | 379,773 | +0.09(+0.19%) |
Dec 23, 2016 | 45.26 | 45.26 | 45.26 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 45.41 | 45.41 | 44.90 | 45.21 | 522,605 | -0.11(-0.23%) |
Dec 21, 2016 | 45.34 | 45.86 | 45.07 | 45.32 | 1,267,081 | +0.07(+0.15%) |
Dec 20, 2016 | 45.21 | 45.65 | 45.04 | 45.25 | 695,990 | -0.06(-0.13%) |
Dec 19, 2016 | 45.21 | 45.44 | 44.95 | 45.31 | 602,647 | +0.33(+0.72%) |
Dec 16, 2016 | 44.80 | 45.29 | 44.64 | 44.99 | 1,781,974 | +0.62(+1.40%) |
Dec 15, 2016 | 44.52 | 45.05 | 44.18 | 44.36 | 964,819 | -0.28(-0.62%) |
Dec 14, 2016 | 45.71 | 45.82 | 44.59 | 44.64 | 695,969 | -1.03(-2.27%) |
Dec 13, 2016 | 45.63 | 45.89 | 45.04 | 45.68 | 1,018,788 | +0.22(+0.48%) |
Dec 12, 2016 | 45.13 | 45.55 | 45.08 | 45.45 | 536,279 | +0.15(+0.34%) |
Dec 09, 2016 | 45.54 | 45.95 | 45.25 | 45.30 | 420,953 | -0.18(-0.40%) |
Dec 08, 2016 | 44.98 | 45.59 | 44.76 | 45.48 | 755,091 | +0.34(+0.74%) |
Dec 07, 2016 | 44.33 | 45.24 | 44.18 | 45.15 | 676,065 | +0.92(+2.08%) |
Dec 06, 2016 | 44.03 | 44.39 | 43.78 | 44.23 | 613,572 | +0.24(+0.54%) |
Dec 05, 2016 | 43.71 | 44.05 | 43.25 | 43.99 | 625,061 | +0.42(+0.97%) |
Dec 02, 2016 | 43.50 | 44.21 | 43.35 | 43.57 | 918,838 | +0.33(+0.75%) |