Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.35 | 45.42 | 44.69 | 44.78 | 484,180 | -0.67(-1.47%) |
Feb 27, 2017 | 44.88 | 45.66 | 44.81 | 45.44 | 438,148 | +0.53(+1.18%) |
Feb 24, 2017 | 44.57 | 45.00 | 44.25 | 44.91 | 298,440 | +0.10(+0.22%) |
Feb 23, 2017 | 45.52 | 45.77 | 44.81 | 44.81 | 600,534 | -0.91(-1.98%) |
Feb 22, 2017 | 45.56 | 45.77 | 45.31 | 45.72 | 243,770 | +0.25(+0.54%) |
Feb 21, 2017 | 45.33 | 45.62 | 45.21 | 45.47 | 376,736 | +0.18(+0.40%) |
Feb 17, 2017 | 45.29 | 45.29 | 45.29 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 45.33 | 45.49 | 45.07 | 45.25 | 227,842 | -0.04(-0.08%) |
Feb 15, 2017 | 45.13 | 45.31 | 44.98 | 45.29 | 267,684 | +0.09(+0.20%) |
Feb 14, 2017 | 44.97 | 45.24 | 44.88 | 45.20 | 650,476 | -0.12(-0.26%) |
Feb 13, 2017 | 44.73 | 45.33 | 44.70 | 45.32 | 468,910 | +0.64(+1.44%) |
Feb 10, 2017 | 44.51 | 44.87 | 44.51 | 44.68 | 434,223 | +0.05(+0.12%) |
Feb 09, 2017 | 43.56 | 44.72 | 43.42 | 44.62 | 548,651 | +1.06(+2.44%) |
Feb 08, 2017 | 43.70 | 43.70 | 43.22 | 43.56 | 549,663 | -0.05(-0.11%) |
Feb 07, 2017 | 43.92 | 44.14 | 43.59 | 43.60 | 417,744 | -0.60(-1.37%) |
Feb 06, 2017 | 43.91 | 44.44 | 43.89 | 44.21 | 462,031 | +0.05(+0.10%) |
Feb 03, 2017 | 43.96 | 44.17 | 43.81 | 44.16 | 449,883 | +0.25(+0.56%) |
Feb 02, 2017 | 43.65 | 43.94 | 43.62 | 43.92 | 402,230 | +0.08(+0.19%) |
Feb 01, 2017 | 43.89 | 44.07 | 43.56 | 43.83 | 383,261 | +0.08(+0.19%) |
Jan 31, 2017 | 43.58 | 43.86 | 43.33 | 43.75 | 484,159 | -0.05(-0.10%) |
Jan 30, 2017 | 43.34 | 43.81 | 43.18 | 43.80 | 536,454 | +0.06(+0.15%) |
Jan 27, 2017 | 44.39 | 44.39 | 43.24 | 43.73 | 729,174 | -0.64(-1.44%) |
Jan 26, 2017 | 46.23 | 46.57 | 44.30 | 44.37 | 996,123 | -0.97(-2.14%) |
Jan 25, 2017 | 45.27 | 45.50 | 45.08 | 45.34 | 936,067 | +0.26(+0.57%) |
Jan 24, 2017 | 44.82 | 45.25 | 44.76 | 45.08 | 410,892 | +0.33(+0.73%) |
Jan 23, 2017 | 44.63 | 44.81 | 44.45 | 44.76 | 412,848 | +0.01(+0.02%) |
Jan 20, 2017 | 44.74 | 44.84 | 44.56 | 44.75 | 718,979 | +0.14(+0.31%) |
Jan 19, 2017 | 44.35 | 45.19 | 44.35 | 44.61 | 466,063 | +0.23(+0.51%) |
Jan 18, 2017 | 44.81 | 44.90 | 44.11 | 44.38 | 528,569 | -0.31(-0.69%) |
Jan 17, 2017 | 44.23 | 44.80 | 44.14 | 44.69 | 585,243 | +0.24(+0.53%) |
Jan 13, 2017 | 44.45 | 44.45 | 44.45 | 0 | +0.37(+0.85%) | |
Jan 12, 2017 | 44.04 | 44.12 | 43.48 | 44.08 | 365,393 | +0.10(+0.23%) |
Jan 11, 2017 | 43.83 | 44.21 | 43.77 | 43.98 | 353,545 | +0.05(+0.12%) |
Jan 10, 2017 | 43.91 | 43.99 | 43.67 | 43.92 | 530,267 | +0.07(+0.17%) |
Jan 09, 2017 | 43.56 | 44.05 | 43.37 | 43.85 | 575,370 | +0.13(+0.29%) |
Jan 06, 2017 | 44.01 | 44.03 | 43.38 | 43.72 | 530,117 | -0.20(-0.46%) |
Jan 05, 2017 | 42.96 | 44.18 | 42.78 | 43.92 | 1,083,969 | +1.07(+2.49%) |
Jan 04, 2017 | 42.26 | 42.92 | 42.03 | 42.86 | 414,487 | +0.79(+1.89%) |
Jan 03, 2017 | 41.39 | 42.06 | 41.21 | 42.06 | 615,925 | +0.79(+1.93%) |
Dec 30, 2016 | 41.27 | 41.27 | 41.27 | 0 | -0.68(-1.63%) | |
Dec 29, 2016 | 41.76 | 42.00 | 41.64 | 41.95 | 349,447 | +0.36(+0.86%) |
Dec 28, 2016 | 42.00 | 42.05 | 41.54 | 41.60 | 402,699 | -0.47(-1.13%) |
Dec 27, 2016 | 41.96 | 42.19 | 41.89 | 42.07 | 270,324 | +0.13(+0.30%) |
Dec 23, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.14(-0.33%) | |
Dec 22, 2016 | 42.09 | 42.32 | 41.95 | 42.08 | 390,281 | -0.20(-0.48%) |
Dec 21, 2016 | 42.15 | 42.46 | 41.78 | 42.28 | 381,528 | +0.14(+0.33%) |
Dec 20, 2016 | 41.87 | 42.23 | 41.60 | 42.14 | 413,425 | +0.25(+0.59%) |
Dec 19, 2016 | 41.88 | 42.29 | 41.72 | 41.90 | 1,681,217 | +0.02(+0.04%) |
Dec 16, 2016 | 41.58 | 41.98 | 41.54 | 41.88 | 581,481 | +0.33(+0.79%) |
Dec 15, 2016 | 42.02 | 42.25 | 41.50 | 41.55 | 357,317 | -0.48(-1.15%) |
Dec 14, 2016 | 42.46 | 42.70 | 41.85 | 42.03 | 294,159 | -0.43(-1.01%) |
Dec 13, 2016 | 42.74 | 42.86 | 42.29 | 42.46 | 569,415 | -0.14(-0.32%) |
Dec 12, 2016 | 42.55 | 42.73 | 42.25 | 42.60 | 394,671 | -0.17(-0.41%) |
Dec 09, 2016 | 42.81 | 42.96 | 42.53 | 42.77 | 298,232 | +0.06(+0.15%) |
Dec 08, 2016 | 42.58 | 42.99 | 42.53 | 42.71 | 336,675 | +0.04(+0.09%) |
Dec 07, 2016 | 42.12 | 42.82 | 41.81 | 42.67 | 537,453 | +0.70(+1.68%) |
Dec 06, 2016 | 42.12 | 42.12 | 41.72 | 41.97 | 539,178 | -0.06(-0.15%) |
Dec 05, 2016 | 42.20 | 42.52 | 41.86 | 42.03 | 458,735 | -0.09(-0.22%) |
Dec 02, 2016 | 42.07 | 42.17 | 41.63 | 42.12 | 393,073 | +0.00(+0.00%) |