Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.49 | 43.56 | 42.96 | 42.97 | 7,846 | -0.88(-2.01%) |
Feb 27, 2017 | 43.86 | 44.36 | 43.71 | 43.85 | 12,499 | +0.00(+0.00%) |
Feb 24, 2017 | 43.59 | 43.98 | 42.75 | 43.85 | 9,945 | +0.06(+0.14%) |
Feb 23, 2017 | 43.41 | 44.15 | 43.41 | 43.80 | 10,438 | +0.46(+1.06%) |
Feb 22, 2017 | 42.77 | 43.69 | 42.38 | 43.33 | 25,855 | +0.12(+0.27%) |
Feb 21, 2017 | 41.78 | 43.38 | 41.78 | 43.22 | 9,550 | +1.30(+3.11%) |
Feb 17, 2017 | 41.92 | 41.92 | 41.92 | 0 | -0.41(-0.98%) | |
Feb 16, 2017 | 42.99 | 42.99 | 42.05 | 42.33 | 16,362 | -0.69(-1.61%) |
Feb 15, 2017 | 42.90 | 43.09 | 42.47 | 43.02 | 13,442 | +0.04(+0.10%) |
Feb 14, 2017 | 43.12 | 43.12 | 42.55 | 42.97 | 11,795 | -0.32(-0.75%) |
Feb 13, 2017 | 42.71 | 43.41 | 42.63 | 43.30 | 16,922 | +0.70(+1.64%) |
Feb 10, 2017 | 42.53 | 43.59 | 42.53 | 42.60 | 10,664 | -0.02(-0.04%) |
Feb 09, 2017 | 41.76 | 42.87 | 41.76 | 42.62 | 10,850 | +0.79(+1.89%) |
Feb 08, 2017 | 42.15 | 42.52 | 41.79 | 41.83 | 6,535 | -0.48(-1.15%) |
Feb 07, 2017 | 43.22 | 43.22 | 41.94 | 42.31 | 9,689 | -0.92(-2.12%) |
Feb 06, 2017 | 44.15 | 44.15 | 43.11 | 43.23 | 5,947 | -0.83(-1.87%) |
Feb 03, 2017 | 42.45 | 44.28 | 42.45 | 44.05 | 21,608 | +1.69(+3.98%) |
Feb 02, 2017 | 41.75 | 42.46 | 40.77 | 42.36 | 19,750 | +0.90(+2.16%) |
Feb 01, 2017 | 41.69 | 41.74 | 41.17 | 41.47 | 16,325 | -0.21(-0.50%) |
Jan 31, 2017 | 42.00 | 42.00 | 40.68 | 41.67 | 11,932 | -0.02(-0.04%) |
Jan 30, 2017 | 42.59 | 42.59 | 41.23 | 41.69 | 26,689 | -0.87(-2.05%) |
Jan 27, 2017 | 41.92 | 43.58 | 41.92 | 42.56 | 36,619 | +0.23(+0.55%) |
Jan 26, 2017 | 43.35 | 43.35 | 42.25 | 42.33 | 23,996 | -1.19(-2.74%) |
Jan 25, 2017 | 43.06 | 44.05 | 42.55 | 43.52 | 12,790 | +0.47(+1.08%) |
Jan 24, 2017 | 43.04 | 43.35 | 42.33 | 43.06 | 16,861 | -0.03(-0.06%) |
Jan 23, 2017 | 42.41 | 43.26 | 41.69 | 43.08 | 48,484 | +0.66(+1.56%) |
Jan 20, 2017 | 41.65 | 42.56 | 40.97 | 42.42 | 26,068 | +0.76(+1.82%) |
Jan 19, 2017 | 41.85 | 41.97 | 41.45 | 41.66 | 14,459 | -0.31(-0.75%) |
Jan 18, 2017 | 42.60 | 42.60 | 41.86 | 41.98 | 9,252 | -0.65(-1.52%) |
Jan 17, 2017 | 43.22 | 43.22 | 42.05 | 42.62 | 12,437 | -0.62(-1.43%) |
Jan 13, 2017 | 43.24 | 43.24 | 43.24 | 0 | +0.05(+0.12%) | |
Jan 12, 2017 | 42.89 | 43.86 | 42.84 | 43.19 | 17,369 | +0.45(+1.05%) |
Jan 11, 2017 | 42.65 | 43.08 | 41.68 | 42.74 | 35,977 | +0.04(+0.08%) |
Jan 10, 2017 | 43.21 | 43.98 | 42.24 | 42.71 | 21,424 | -0.54(-1.25%) |
Jan 09, 2017 | 44.25 | 44.28 | 43.05 | 43.24 | 41,507 | -0.57(-1.31%) |
Jan 06, 2017 | 43.75 | 44.28 | 43.35 | 43.82 | 24,791 | +0.20(+0.45%) |
Jan 05, 2017 | 42.46 | 43.76 | 42.46 | 43.62 | 16,810 | +1.45(+3.45%) |
Jan 04, 2017 | 42.50 | 42.54 | 41.65 | 42.17 | 22,217 | -0.33(-0.78%) |
Jan 03, 2017 | 44.10 | 44.10 | 41.97 | 42.50 | 26,934 | -1.50(-3.41%) |
Dec 30, 2016 | 44.00 | 44.00 | 44.00 | 0 | -0.60(-1.35%) | |
Dec 29, 2016 | 43.92 | 44.71 | 43.82 | 44.60 | 5,473 | +0.74(+1.68%) |
Dec 28, 2016 | 44.00 | 44.01 | 43.55 | 43.86 | 5,860 | -0.17(-0.39%) |
Dec 27, 2016 | 44.19 | 44.19 | 42.95 | 44.03 | 11,849 | -0.04(-0.10%) |
Dec 23, 2016 | 44.08 | 44.08 | 44.08 | 0 | +0.39(+0.90%) | |
Dec 22, 2016 | 43.58 | 43.78 | 43.22 | 43.68 | 14,301 | -0.18(-0.41%) |
Dec 21, 2016 | 43.37 | 44.29 | 43.37 | 43.86 | 10,069 | -0.18(-0.41%) |
Dec 20, 2016 | 44.65 | 44.65 | 43.68 | 44.04 | 17,166 | -0.48(-1.07%) |
Dec 19, 2016 | 44.30 | 44.56 | 43.39 | 44.52 | 26,456 | +0.16(+0.36%) |
Dec 16, 2016 | 43.76 | 44.49 | 43.71 | 44.36 | 18,843 | +0.72(+1.65%) |
Dec 15, 2016 | 43.64 | 44.41 | 43.38 | 43.64 | 17,754 | -0.10(-0.23%) |
Dec 14, 2016 | 44.32 | 44.86 | 43.19 | 43.74 | 26,938 | -0.82(-1.83%) |
Dec 13, 2016 | 44.27 | 44.72 | 43.21 | 44.55 | 39,218 | +0.13(+0.28%) |
Dec 12, 2016 | 42.59 | 44.46 | 42.14 | 44.43 | 13,170 | +1.80(+4.23%) |
Dec 09, 2016 | 42.65 | 42.83 | 42.37 | 42.62 | 48,142 | -0.10(-0.23%) |
Dec 08, 2016 | 42.38 | 43.41 | 42.38 | 42.72 | 8,830 | +0.28(+0.66%) |
Dec 07, 2016 | 42.62 | 43.15 | 42.17 | 42.45 | 11,994 | -0.03(-0.06%) |
Dec 06, 2016 | 42.19 | 42.63 | 42.19 | 42.47 | 8,040 | +0.37(+0.87%) |
Dec 05, 2016 | 41.77 | 42.31 | 41.47 | 42.10 | 26,249 | +0.57(+1.38%) |
Dec 02, 2016 | 40.98 | 41.85 | 40.96 | 41.53 | 12,226 | +0.46(+1.11%) |