Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.11 | 46.18 | 45.47 | 45.81 | 106,313 | -0.81(-1.73%) |
Feb 27, 2017 | 46.35 | 46.63 | 46.22 | 46.62 | 35,911 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.15 | 46.37 | 161,443 | -0.35(-0.75%) |
Feb 23, 2017 | 47.03 | 47.03 | 46.45 | 46.72 | 49,337 | -0.18(-0.37%) |
Feb 22, 2017 | 46.71 | 47.03 | 46.71 | 46.90 | 146,606 | -0.01(-0.02%) |
Feb 21, 2017 | 47.06 | 47.20 | 46.90 | 46.91 | 241,603 | +0.05(+0.11%) |
Feb 17, 2017 | 46.85 | 46.85 | 46.85 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.68 | 46.88 | 53,223 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.74 | 47.18 | 115,157 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.30 | 46.73 | 52,247 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.12 | 46.44 | 391,277 | +0.62(+1.36%) |
Feb 10, 2017 | 46.08 | 46.08 | 45.73 | 45.82 | 51,650 | -0.02(-0.04%) |
Feb 09, 2017 | 45.26 | 45.94 | 45.25 | 45.83 | 189,987 | +0.72(+1.60%) |
Feb 08, 2017 | 45.65 | 45.65 | 44.94 | 45.11 | 31,467 | -0.58(-1.27%) |
Feb 07, 2017 | 45.77 | 45.94 | 45.67 | 45.69 | 138,502 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.78 | 45.44 | 45.61 | 112,159 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.74 | 45.25 | 45.65 | 439,593 | +0.93(+2.08%) |
Feb 02, 2017 | 45.03 | 45.22 | 44.53 | 44.72 | 48,103 | -0.75(-1.64%) |
Feb 01, 2017 | 45.62 | 45.99 | 45.38 | 45.47 | 86,647 | +0.17(+0.37%) |
Jan 31, 2017 | 45.26 | 45.42 | 45.00 | 45.30 | 48,064 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.26 | 44,716 | -0.25(-0.56%) |
Jan 27, 2017 | 45.70 | 45.70 | 45.42 | 45.52 | 31,630 | -0.15(-0.33%) |
Jan 26, 2017 | 45.49 | 45.78 | 45.43 | 45.67 | 26,956 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.42 | 166,564 | +0.77(+1.73%) |
Jan 24, 2017 | 44.25 | 44.88 | 44.21 | 44.65 | 53,605 | +0.54(+1.23%) |
Jan 23, 2017 | 44.10 | 44.24 | 43.79 | 44.10 | 11,409 | -0.05(-0.12%) |
Jan 20, 2017 | 44.12 | 44.23 | 43.93 | 44.16 | 34,114 | +0.14(+0.32%) |
Jan 19, 2017 | 44.22 | 44.22 | 43.91 | 44.02 | 7,987 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.46 | 44.24 | 31,328 | +0.40(+0.90%) |
Jan 17, 2017 | 44.76 | 44.76 | 43.81 | 43.84 | 25,655 | -0.98(-2.19%) |
Jan 13, 2017 | 44.82 | 44.82 | 44.82 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.69 | 44.69 | 44.00 | 44.58 | 23,685 | -0.24(-0.54%) |
Jan 11, 2017 | 44.57 | 44.82 | 44.39 | 44.82 | 22,628 | +0.25(+0.55%) |
Jan 10, 2017 | 44.53 | 44.82 | 44.41 | 44.57 | 13,854 | +0.05(+0.12%) |
Jan 09, 2017 | 44.75 | 44.75 | 44.34 | 44.52 | 17,869 | -0.41(-0.90%) |
Jan 06, 2017 | 44.67 | 45.06 | 44.53 | 44.92 | 29,284 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.80 | 44.04 | 44.47 | 306,717 | -0.26(-0.59%) |
Jan 04, 2017 | 43.97 | 44.77 | 43.96 | 44.74 | 26,036 | +0.92(+2.10%) |
Jan 03, 2017 | 44.05 | 44.24 | 43.41 | 43.81 | 56,454 | +0.36(+0.83%) |
Dec 30, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.70 | 43.70 | 43.24 | 43.38 | 20,289 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.66 | 43.67 | 10,473 | -0.54(-1.21%) |
Dec 27, 2016 | 44.32 | 44.32 | 44.14 | 44.21 | 31,305 | +0.07(+0.16%) |
Dec 23, 2016 | 44.14 | 44.14 | 44.14 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.40 | 44.40 | 43.91 | 44.00 | 35,979 | -0.34(-0.77%) |
Dec 21, 2016 | 44.63 | 44.63 | 44.26 | 44.34 | 173,663 | -0.29(-0.66%) |
Dec 20, 2016 | 44.53 | 44.65 | 44.33 | 44.63 | 60,530 | +0.59(+1.33%) |
Dec 19, 2016 | 44.03 | 44.15 | 43.71 | 44.05 | 40,568 | +0.03(+0.06%) |
Dec 16, 2016 | 44.58 | 44.63 | 43.97 | 44.02 | 23,905 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.80 | 44.22 | 44.45 | 138,186 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.72 | 44.02 | 44.13 | 33,375 | -0.13(-0.30%) |
Dec 13, 2016 | 44.37 | 44.53 | 44.06 | 44.26 | 131,360 | -0.02(-0.04%) |
Dec 12, 2016 | 44.70 | 44.75 | 44.14 | 44.28 | 451,093 | -0.43(-0.96%) |
Dec 09, 2016 | 44.79 | 44.79 | 44.49 | 44.70 | 47,913 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.17 | 44.72 | 123,686 | +0.51(+1.15%) |
Dec 07, 2016 | 44.09 | 44.28 | 43.82 | 44.21 | 59,079 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.87 | 43.33 | 43.86 | 129,259 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.73 | 43.29 | 43.50 | 89,740 | +0.55(+1.28%) |
Dec 02, 2016 | 43.25 | 43.25 | 42.78 | 42.95 | 36,191 | -0.38(-0.87%) |