Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.63 | 44.12 | 42.94 | 43.18 | 232,658 | -0.39(-0.90%) |
Feb 27, 2017 | 41.85 | 43.92 | 41.76 | 43.58 | 184,398 | +1.58(+3.75%) |
Feb 24, 2017 | 42.10 | 42.74 | 41.95 | 42.00 | 105,463 | -0.59(-1.39%) |
Feb 23, 2017 | 42.25 | 43.18 | 41.85 | 42.59 | 154,034 | -0.39(-0.92%) |
Feb 22, 2017 | 42.54 | 42.99 | 42.35 | 42.99 | 139,329 | +0.10(+0.23%) |
Feb 21, 2017 | 42.45 | 43.53 | 42.45 | 42.89 | 141,479 | +0.69(+1.63%) |
Feb 17, 2017 | 42.20 | 42.20 | 42.20 | 0 | -0.54(-1.27%) | |
Feb 16, 2017 | 42.99 | 43.08 | 42.30 | 42.74 | 96,531 | -0.25(-0.57%) |
Feb 15, 2017 | 42.35 | 43.23 | 42.35 | 42.99 | 74,649 | +0.30(+0.69%) |
Feb 14, 2017 | 43.38 | 43.63 | 42.15 | 42.69 | 95,745 | -0.69(-1.59%) |
Feb 13, 2017 | 42.89 | 43.68 | 42.89 | 43.38 | 204,088 | +0.89(+2.09%) |
Feb 10, 2017 | 42.15 | 43.09 | 41.98 | 42.49 | 230,756 | +0.74(+1.77%) |
Feb 09, 2017 | 41.12 | 41.90 | 40.92 | 41.76 | 136,799 | +0.74(+1.80%) |
Feb 08, 2017 | 40.97 | 41.36 | 40.38 | 41.02 | 152,469 | +0.20(+0.48%) |
Feb 07, 2017 | 40.77 | 41.31 | 40.48 | 40.82 | 152,927 | -0.10(-0.24%) |
Feb 06, 2017 | 41.66 | 41.85 | 40.82 | 40.92 | 84,694 | -0.89(-2.12%) |
Feb 03, 2017 | 41.26 | 42.00 | 40.72 | 41.80 | 145,825 | +0.84(+2.04%) |
Feb 02, 2017 | 41.02 | 41.16 | 40.28 | 40.97 | 108,050 | -0.05(-0.12%) |
Feb 01, 2017 | 40.23 | 41.29 | 40.23 | 41.02 | 139,168 | +1.18(+2.97%) |
Jan 31, 2017 | 40.43 | 40.77 | 39.39 | 39.84 | 141,820 | -0.49(-1.22%) |
Jan 30, 2017 | 40.82 | 40.89 | 39.44 | 40.33 | 135,831 | -0.84(-2.03%) |
Jan 27, 2017 | 41.61 | 41.76 | 41.07 | 41.16 | 92,376 | -0.39(-0.95%) |
Jan 26, 2017 | 41.66 | 41.95 | 41.41 | 41.56 | 130,292 | -0.15(-0.35%) |
Jan 25, 2017 | 42.15 | 42.69 | 41.61 | 41.71 | 221,139 | -0.20(-0.47%) |
Jan 24, 2017 | 40.87 | 42.15 | 40.84 | 41.90 | 248,176 | +1.43(+3.53%) |
Jan 23, 2017 | 40.13 | 40.48 | 39.64 | 40.48 | 100,222 | +0.39(+0.98%) |
Jan 20, 2017 | 39.79 | 40.28 | 39.49 | 40.08 | 126,774 | +0.39(+0.99%) |
Jan 19, 2017 | 39.88 | 39.98 | 39.20 | 39.69 | 75,010 | -0.15(-0.37%) |
Jan 18, 2017 | 39.49 | 39.98 | 39.49 | 39.84 | 78,744 | +0.30(+0.75%) |
Jan 17, 2017 | 40.18 | 40.33 | 39.29 | 39.54 | 119,406 | -0.59(-1.47%) |
Jan 13, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.49 | 39.69 | 38.51 | 39.59 | 124,664 | +0.20(+0.50%) |
Jan 11, 2017 | 39.39 | 39.59 | 39.00 | 39.39 | 117,337 | +0.00(+0.00%) |
Jan 10, 2017 | 39.10 | 39.64 | 38.95 | 39.39 | 168,211 | +0.54(+1.39%) |
Jan 09, 2017 | 39.64 | 39.84 | 38.80 | 38.85 | 114,337 | -0.79(-1.99%) |
Jan 06, 2017 | 40.48 | 40.72 | 39.54 | 39.64 | 63,829 | -0.74(-1.83%) |
Jan 05, 2017 | 40.97 | 41.41 | 39.98 | 40.38 | 140,850 | -0.64(-1.56%) |
Jan 04, 2017 | 40.52 | 41.36 | 40.03 | 41.02 | 170,824 | +0.98(+2.46%) |
Jan 03, 2017 | 39.59 | 40.82 | 39.15 | 40.03 | 147,199 | +0.34(+0.87%) |
Dec 30, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.67 | 40.92 | 39.69 | 39.98 | 79,390 | -0.74(-1.81%) |
Dec 28, 2016 | 40.77 | 41.36 | 40.18 | 40.72 | 121,647 | -0.15(-0.36%) |
Dec 27, 2016 | 40.48 | 41.35 | 40.38 | 40.87 | 59,684 | +0.44(+1.10%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.12 | 41.21 | 40.13 | 40.38 | 61,562 | -0.74(-1.80%) |
Dec 21, 2016 | 40.82 | 41.46 | 40.43 | 41.12 | 107,722 | +0.15(+0.36%) |
Dec 20, 2016 | 40.77 | 41.26 | 40.43 | 40.97 | 114,905 | +0.30(+0.73%) |
Dec 19, 2016 | 40.03 | 41.07 | 39.69 | 40.67 | 97,532 | +0.69(+1.72%) |
Dec 16, 2016 | 41.21 | 41.26 | 39.84 | 39.98 | 558,541 | -1.23(-2.99%) |
Dec 15, 2016 | 39.88 | 41.26 | 39.77 | 41.21 | 126,637 | +1.03(+2.57%) |
Dec 14, 2016 | 40.48 | 40.92 | 39.54 | 40.18 | 84,095 | -0.54(-1.33%) |
Dec 13, 2016 | 40.97 | 41.16 | 40.33 | 40.72 | 89,482 | -0.10(-0.24%) |
Dec 12, 2016 | 41.16 | 41.36 | 40.23 | 40.82 | 77,752 | -0.30(-0.72%) |
Dec 09, 2016 | 42.05 | 42.05 | 40.72 | 41.12 | 90,891 | -0.59(-1.42%) |
Dec 08, 2016 | 40.77 | 42.00 | 40.67 | 41.71 | 154,521 | +1.08(+2.67%) |
Dec 07, 2016 | 40.38 | 40.62 | 39.59 | 40.62 | 165,691 | +0.30(+0.73%) |
Dec 06, 2016 | 40.38 | 40.87 | 39.98 | 40.33 | 117,331 | -0.15(-0.36%) |
Dec 05, 2016 | 39.59 | 40.48 | 39.49 | 40.48 | 144,792 | +1.43(+3.66%) |
Dec 02, 2016 | 38.16 | 39.20 | 37.96 | 39.05 | 107,782 | +1.03(+2.72%) |