Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.07 | 45.15 | 44.93 | 44.95 | 65,757 | +0.03(+0.07%) |
Feb 27, 2017 | 45.05 | 45.19 | 44.91 | 44.92 | 169,028 | +0.00(+0.01%) |
Feb 24, 2017 | 45.00 | 45.06 | 44.89 | 44.91 | 211,227 | +0.07(+0.17%) |
Feb 23, 2017 | 44.74 | 44.85 | 44.73 | 44.84 | 109,076 | +0.23(+0.52%) |
Feb 22, 2017 | 44.37 | 44.64 | 44.31 | 44.61 | 245,781 | +0.13(+0.30%) |
Feb 21, 2017 | 44.40 | 44.52 | 44.30 | 44.47 | 70,106 | -0.10(-0.22%) |
Feb 17, 2017 | 44.57 | 44.57 | 44.57 | 0 | -0.21(-0.47%) | |
Feb 16, 2017 | 44.63 | 44.81 | 44.60 | 44.78 | 262,270 | +0.36(+0.81%) |
Feb 15, 2017 | 44.17 | 44.42 | 44.14 | 44.42 | 61,556 | +0.06(+0.14%) |
Feb 14, 2017 | 44.62 | 44.62 | 44.23 | 44.36 | 132,256 | -0.13(-0.30%) |
Feb 13, 2017 | 44.55 | 44.56 | 44.41 | 44.49 | 122,109 | -0.10(-0.23%) |
Feb 10, 2017 | 44.55 | 44.78 | 44.55 | 44.60 | 203,934 | -0.22(-0.50%) |
Feb 09, 2017 | 45.01 | 45.07 | 44.73 | 44.82 | 92,865 | -0.14(-0.32%) |
Feb 08, 2017 | 44.93 | 45.01 | 44.82 | 44.96 | 72,269 | +0.25(+0.56%) |
Feb 07, 2017 | 44.67 | 44.82 | 44.58 | 44.71 | 166,410 | -0.17(-0.37%) |
Feb 06, 2017 | 44.85 | 45.02 | 44.76 | 44.88 | 1,025,012 | +0.03(+0.07%) |
Feb 03, 2017 | 44.94 | 45.12 | 44.77 | 44.85 | 75,816 | -0.05(-0.11%) |
Feb 02, 2017 | 45.12 | 45.18 | 44.90 | 44.90 | 105,193 | -0.02(-0.04%) |
Feb 01, 2017 | 44.75 | 44.98 | 44.68 | 44.92 | 191,313 | -0.04(-0.10%) |
Jan 31, 2017 | 44.91 | 45.09 | 44.82 | 44.96 | 275,895 | +0.42(+0.95%) |
Jan 30, 2017 | 44.49 | 44.61 | 44.40 | 44.54 | 166,039 | -0.07(-0.17%) |
Jan 27, 2017 | 44.52 | 44.61 | 44.40 | 44.61 | 52,987 | +0.14(+0.32%) |
Jan 26, 2017 | 44.59 | 44.84 | 44.36 | 44.47 | 197,802 | -0.43(-0.97%) |
Jan 25, 2017 | 44.78 | 44.92 | 44.69 | 44.90 | 90,415 | +0.10(+0.22%) |
Jan 24, 2017 | 45.04 | 45.18 | 44.79 | 44.80 | 83,222 | -0.33(-0.73%) |
Jan 23, 2017 | 44.78 | 45.14 | 44.73 | 45.13 | 255,166 | +0.54(+1.21%) |
Jan 20, 2017 | 44.53 | 44.71 | 44.41 | 44.59 | 198,286 | +0.04(+0.10%) |
Jan 19, 2017 | 44.49 | 44.64 | 44.32 | 44.55 | 333,447 | -0.03(-0.07%) |
Jan 18, 2017 | 44.98 | 45.03 | 44.55 | 44.58 | 112,298 | -0.57(-1.27%) |
Jan 17, 2017 | 45.15 | 45.18 | 44.99 | 45.15 | 167,484 | +0.49(+1.09%) |
Jan 13, 2017 | 44.66 | 44.66 | 44.66 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 44.75 | 44.91 | 44.62 | 44.67 | 84,765 | +0.23(+0.52%) |
Jan 11, 2017 | 44.16 | 44.68 | 43.94 | 44.44 | 264,923 | +0.19(+0.42%) |
Jan 10, 2017 | 44.33 | 44.47 | 44.18 | 44.25 | 428,171 | -0.05(-0.11%) |
Jan 09, 2017 | 44.23 | 44.38 | 44.16 | 44.30 | 169,690 | +0.23(+0.52%) |
Jan 06, 2017 | 44.17 | 44.35 | 44.04 | 44.07 | 239,281 | -0.47(-1.05%) |
Jan 05, 2017 | 44.21 | 44.59 | 44.04 | 44.54 | 169,963 | +0.53(+1.20%) |
Jan 04, 2017 | 43.69 | 44.03 | 43.65 | 44.01 | 1,098,826 | +0.27(+0.62%) |
Jan 03, 2017 | 43.72 | 43.87 | 43.55 | 43.74 | 609,206 | -0.61(-1.38%) |
Dec 30, 2016 | 44.35 | 44.35 | 44.35 | 0 | +0.05(+0.12%) | |
Dec 29, 2016 | 44.13 | 44.36 | 44.08 | 44.30 | 426,112 | +0.31(+0.70%) |
Dec 28, 2016 | 43.88 | 44.02 | 43.78 | 43.99 | 74,337 | -0.00(-0.01%) |
Dec 27, 2016 | 44.07 | 44.08 | 43.97 | 44.00 | 684,492 | -0.03(-0.07%) |
Dec 23, 2016 | 44.03 | 44.03 | 44.03 | 0 | +0.17(+0.39%) | |
Dec 22, 2016 | 44.08 | 44.13 | 43.81 | 43.85 | 155,127 | -0.14(-0.33%) |
Dec 21, 2016 | 44.02 | 44.10 | 43.86 | 44.00 | 201,795 | +0.28(+0.64%) |
Dec 20, 2016 | 43.69 | 43.91 | 43.68 | 43.72 | 356,763 | -0.12(-0.27%) |
Dec 19, 2016 | 43.89 | 44.02 | 43.78 | 43.84 | 416,307 | +0.10(+0.22%) |
Dec 16, 2016 | 43.68 | 43.89 | 43.51 | 43.74 | 583,318 | +0.15(+0.35%) |
Dec 15, 2016 | 43.75 | 43.75 | 43.46 | 43.59 | 462,988 | -0.42(-0.96%) |
Dec 14, 2016 | 44.81 | 44.88 | 43.85 | 44.01 | 168,059 | -0.53(-1.18%) |
Dec 13, 2016 | 44.54 | 44.65 | 44.47 | 44.53 | 329,234 | +0.08(+0.18%) |
Dec 12, 2016 | 44.40 | 44.55 | 44.20 | 44.46 | 323,151 | +0.22(+0.49%) |
Dec 09, 2016 | 44.48 | 44.48 | 44.21 | 44.24 | 1,224,140 | -0.40(-0.89%) |
Dec 08, 2016 | 44.89 | 45.03 | 44.53 | 44.64 | 840,544 | -0.72(-1.59%) |
Dec 07, 2016 | 45.19 | 45.36 | 45.09 | 45.36 | 231,701 | +0.36(+0.80%) |
Dec 06, 2016 | 45.23 | 45.33 | 44.90 | 45.00 | 135,671 | -0.15(-0.33%) |
Dec 05, 2016 | 45.02 | 45.50 | 44.92 | 45.15 | 1,513,345 | +0.03(+0.07%) |
Dec 02, 2016 | 44.86 | 45.25 | 44.83 | 45.12 | 508,683 | +0.33(+0.75%) |