Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.56 | 44.05 | 42.87 | 43.11 | 233,029 | -0.39(-0.90%) |
Feb 27, 2017 | 41.79 | 43.85 | 41.69 | 43.51 | 184,692 | +1.57(+3.75%) |
Feb 24, 2017 | 42.03 | 42.67 | 41.89 | 41.93 | 105,632 | -0.59(-1.39%) |
Feb 23, 2017 | 42.18 | 43.11 | 41.79 | 42.52 | 154,279 | -0.39(-0.92%) |
Feb 22, 2017 | 42.48 | 42.92 | 42.28 | 42.92 | 139,551 | +0.10(+0.23%) |
Feb 21, 2017 | 42.38 | 43.46 | 42.38 | 42.82 | 141,704 | +0.69(+1.63%) |
Feb 17, 2017 | 42.13 | 42.13 | 42.13 | 0 | -0.54(-1.27%) | |
Feb 16, 2017 | 42.92 | 43.01 | 42.23 | 42.67 | 96,685 | -0.25(-0.57%) |
Feb 15, 2017 | 42.28 | 43.16 | 42.28 | 42.92 | 74,768 | +0.29(+0.69%) |
Feb 14, 2017 | 43.31 | 43.56 | 42.08 | 42.62 | 95,897 | -0.69(-1.59%) |
Feb 13, 2017 | 42.82 | 43.61 | 42.82 | 43.31 | 204,414 | +0.88(+2.09%) |
Feb 10, 2017 | 42.08 | 43.02 | 41.91 | 42.43 | 231,124 | +0.74(+1.77%) |
Feb 09, 2017 | 41.05 | 41.84 | 40.86 | 41.69 | 137,017 | +0.74(+1.80%) |
Feb 08, 2017 | 40.90 | 41.30 | 40.31 | 40.95 | 152,712 | +0.20(+0.48%) |
Feb 07, 2017 | 40.71 | 41.25 | 40.41 | 40.76 | 153,171 | -0.10(-0.24%) |
Feb 06, 2017 | 41.59 | 41.79 | 40.76 | 40.85 | 84,829 | -0.88(-2.12%) |
Feb 03, 2017 | 41.20 | 41.93 | 40.66 | 41.74 | 146,057 | +0.84(+2.04%) |
Feb 02, 2017 | 40.95 | 41.10 | 40.21 | 40.90 | 108,222 | -0.05(-0.12%) |
Feb 01, 2017 | 40.17 | 41.22 | 40.17 | 40.95 | 139,390 | +1.18(+2.97%) |
Jan 31, 2017 | 40.36 | 40.71 | 39.33 | 39.77 | 142,046 | -0.49(-1.22%) |
Jan 30, 2017 | 40.76 | 40.83 | 39.38 | 40.26 | 136,048 | -0.84(-2.03%) |
Jan 27, 2017 | 41.54 | 41.69 | 41.00 | 41.10 | 92,524 | -0.39(-0.95%) |
Jan 26, 2017 | 41.59 | 41.89 | 41.34 | 41.49 | 130,500 | -0.15(-0.35%) |
Jan 25, 2017 | 42.08 | 42.62 | 41.54 | 41.64 | 221,492 | -0.20(-0.47%) |
Jan 24, 2017 | 40.80 | 42.08 | 40.78 | 41.84 | 248,572 | +1.43(+3.53%) |
Jan 23, 2017 | 40.07 | 40.41 | 39.58 | 40.41 | 100,382 | +0.39(+0.98%) |
Jan 20, 2017 | 39.72 | 40.21 | 39.43 | 40.02 | 126,976 | +0.39(+0.99%) |
Jan 19, 2017 | 39.82 | 39.92 | 39.13 | 39.62 | 75,129 | -0.15(-0.37%) |
Jan 18, 2017 | 39.43 | 39.92 | 39.43 | 39.77 | 78,870 | +0.30(+0.75%) |
Jan 17, 2017 | 40.12 | 40.26 | 39.23 | 39.48 | 119,597 | -0.59(-1.47%) |
Jan 13, 2017 | 40.07 | 40.07 | 40.07 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.43 | 39.62 | 38.44 | 39.53 | 124,863 | +0.20(+0.50%) |
Jan 11, 2017 | 39.33 | 39.53 | 38.94 | 39.33 | 117,524 | +0.00(+0.00%) |
Jan 10, 2017 | 39.03 | 39.58 | 38.89 | 39.33 | 168,479 | +0.54(+1.39%) |
Jan 09, 2017 | 39.58 | 39.77 | 38.74 | 38.79 | 114,520 | -0.79(-1.99%) |
Jan 06, 2017 | 40.41 | 40.66 | 39.48 | 39.58 | 63,930 | -0.74(-1.83%) |
Jan 05, 2017 | 40.90 | 41.34 | 39.92 | 40.31 | 141,075 | -0.64(-1.56%) |
Jan 04, 2017 | 40.46 | 41.30 | 39.97 | 40.95 | 171,096 | +0.98(+2.46%) |
Jan 03, 2017 | 39.53 | 40.76 | 39.08 | 39.97 | 147,433 | +0.34(+0.87%) |
Dec 30, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.61 | 40.85 | 39.62 | 39.92 | 79,517 | -0.74(-1.81%) |
Dec 28, 2016 | 40.71 | 41.30 | 40.12 | 40.66 | 121,841 | -0.15(-0.36%) |
Dec 27, 2016 | 40.41 | 41.29 | 40.31 | 40.80 | 59,779 | +0.44(+1.10%) |
Dec 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.05 | 41.15 | 40.07 | 40.31 | 61,660 | -0.74(-1.80%) |
Dec 21, 2016 | 40.76 | 41.39 | 40.36 | 41.05 | 107,894 | +0.15(+0.36%) |
Dec 20, 2016 | 40.71 | 41.20 | 40.36 | 40.90 | 115,088 | +0.30(+0.73%) |
Dec 19, 2016 | 39.97 | 41.00 | 39.62 | 40.61 | 97,687 | +0.69(+1.72%) |
Dec 16, 2016 | 41.15 | 41.20 | 39.77 | 39.92 | 559,432 | -1.23(-2.99%) |
Dec 15, 2016 | 39.82 | 41.20 | 39.70 | 41.15 | 126,839 | +1.03(+2.57%) |
Dec 14, 2016 | 40.41 | 40.85 | 39.48 | 40.12 | 84,229 | -0.54(-1.33%) |
Dec 13, 2016 | 40.90 | 41.10 | 40.26 | 40.66 | 89,625 | -0.10(-0.24%) |
Dec 12, 2016 | 41.10 | 41.30 | 40.17 | 40.76 | 77,876 | -0.29(-0.72%) |
Dec 09, 2016 | 41.98 | 41.98 | 40.66 | 41.05 | 91,036 | -0.59(-1.42%) |
Dec 08, 2016 | 40.71 | 41.93 | 40.61 | 41.64 | 154,767 | +1.08(+2.67%) |
Dec 07, 2016 | 40.31 | 40.56 | 39.53 | 40.56 | 165,955 | +0.30(+0.73%) |
Dec 06, 2016 | 40.31 | 40.80 | 39.92 | 40.26 | 117,518 | -0.15(-0.37%) |
Dec 05, 2016 | 39.53 | 40.41 | 39.43 | 40.41 | 145,023 | +1.43(+3.66%) |
Dec 02, 2016 | 38.10 | 39.13 | 37.90 | 38.99 | 107,954 | +1.03(+2.72%) |