Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.64 | 47.27 | 46.41 | 47.04 | 889,017 | +0.34(+0.72%) |
Feb 27, 2017 | 46.57 | 46.79 | 46.29 | 46.71 | 564,461 | +0.02(+0.05%) |
Feb 24, 2017 | 46.50 | 46.87 | 46.31 | 46.68 | 453,498 | +0.05(+0.12%) |
Feb 23, 2017 | 46.40 | 46.85 | 46.21 | 46.63 | 399,179 | +0.23(+0.49%) |
Feb 22, 2017 | 46.39 | 46.55 | 46.00 | 46.40 | 465,754 | +0.02(+0.03%) |
Feb 21, 2017 | 46.64 | 46.64 | 45.97 | 46.39 | 734,333 | -0.26(-0.55%) |
Feb 17, 2017 | 46.64 | 46.64 | 46.64 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 46.44 | 46.94 | 46.33 | 46.93 | 553,889 | +0.59(+1.26%) |
Feb 15, 2017 | 46.25 | 46.61 | 46.20 | 46.35 | 515,628 | -0.23(-0.49%) |
Feb 14, 2017 | 46.34 | 46.60 | 46.05 | 46.57 | 699,658 | +0.27(+0.57%) |
Feb 13, 2017 | 46.34 | 46.36 | 45.94 | 46.31 | 741,778 | -0.04(-0.08%) |
Feb 10, 2017 | 45.88 | 46.43 | 45.75 | 46.35 | 552,315 | +0.54(+1.18%) |
Feb 09, 2017 | 45.65 | 45.99 | 45.50 | 45.81 | 555,929 | +0.27(+0.60%) |
Feb 08, 2017 | 45.50 | 45.84 | 45.13 | 45.54 | 562,338 | +0.02(+0.05%) |
Feb 07, 2017 | 45.95 | 46.04 | 45.10 | 45.51 | 580,871 | -0.45(-0.98%) |
Feb 06, 2017 | 45.65 | 46.81 | 45.65 | 45.97 | 1,130,569 | +0.57(+1.25%) |
Feb 03, 2017 | 44.55 | 45.73 | 43.98 | 45.40 | 1,396,764 | +1.46(+3.32%) |
Feb 02, 2017 | 43.31 | 44.00 | 43.02 | 43.94 | 723,334 | +0.69(+1.59%) |
Feb 01, 2017 | 43.94 | 43.94 | 42.78 | 43.25 | 722,490 | -0.55(-1.26%) |
Jan 31, 2017 | 42.96 | 43.92 | 42.79 | 43.80 | 1,330,903 | +0.84(+1.96%) |
Jan 30, 2017 | 43.61 | 43.69 | 42.65 | 42.96 | 626,770 | -1.03(-2.34%) |
Jan 27, 2017 | 44.62 | 44.63 | 43.67 | 43.99 | 641,453 | -0.92(-2.05%) |
Jan 26, 2017 | 45.08 | 45.48 | 44.80 | 44.91 | 405,856 | -0.26(-0.57%) |
Jan 25, 2017 | 44.94 | 45.25 | 44.83 | 45.17 | 626,361 | +0.23(+0.52%) |
Jan 24, 2017 | 44.58 | 45.06 | 44.32 | 44.94 | 546,557 | +0.41(+0.91%) |
Jan 23, 2017 | 44.98 | 45.05 | 44.25 | 44.53 | 357,929 | -0.52(-1.16%) |
Jan 20, 2017 | 44.99 | 45.49 | 44.80 | 45.05 | 426,288 | +0.12(+0.28%) |
Jan 19, 2017 | 45.43 | 45.54 | 44.68 | 44.93 | 455,017 | -0.55(-1.20%) |
Jan 18, 2017 | 45.20 | 45.95 | 45.19 | 45.47 | 366,832 | +0.09(+0.21%) |
Jan 17, 2017 | 45.19 | 45.64 | 44.80 | 45.38 | 333,320 | +0.34(+0.74%) |
Jan 13, 2017 | 45.05 | 45.05 | 45.05 | 0 | +0.29(+0.64%) | |
Jan 12, 2017 | 44.43 | 44.79 | 43.84 | 44.76 | 635,868 | +0.29(+0.65%) |
Jan 11, 2017 | 44.05 | 44.70 | 43.74 | 44.47 | 515,423 | +0.41(+0.94%) |
Jan 10, 2017 | 43.69 | 44.20 | 43.31 | 44.05 | 471,193 | +0.42(+0.97%) |
Jan 09, 2017 | 44.31 | 44.34 | 43.48 | 43.63 | 397,735 | -0.82(-1.84%) |
Jan 06, 2017 | 44.51 | 44.78 | 44.37 | 44.45 | 364,448 | -0.16(-0.35%) |
Jan 05, 2017 | 44.83 | 45.02 | 44.27 | 44.61 | 371,195 | -0.21(-0.47%) |
Jan 04, 2017 | 44.12 | 45.13 | 44.12 | 44.82 | 524,528 | +0.63(+1.43%) |
Jan 03, 2017 | 44.48 | 44.51 | 43.60 | 44.19 | 643,738 | +0.00(+0.00%) |
Dec 30, 2016 | 44.19 | 44.19 | 44.19 | 0 | -0.42(-0.94%) | |
Dec 29, 2016 | 44.31 | 44.62 | 44.23 | 44.61 | 227,126 | +0.27(+0.62%) |
Dec 28, 2016 | 44.79 | 45.05 | 44.19 | 44.34 | 248,718 | -0.47(-1.05%) |
Dec 27, 2016 | 44.64 | 45.10 | 44.53 | 44.81 | 183,696 | -0.01(-0.02%) |
Dec 23, 2016 | 44.81 | 44.81 | 44.81 | 0 | -0.52(-1.15%) | |
Dec 22, 2016 | 45.18 | 45.40 | 44.89 | 45.33 | 323,255 | +0.30(+0.67%) |
Dec 21, 2016 | 44.63 | 45.24 | 44.43 | 45.03 | 387,172 | +0.42(+0.94%) |
Dec 20, 2016 | 44.92 | 45.39 | 44.28 | 44.61 | 684,079 | -0.32(-0.71%) |
Dec 19, 2016 | 44.89 | 45.22 | 44.67 | 44.93 | 383,303 | +0.21(+0.47%) |
Dec 16, 2016 | 44.78 | 45.28 | 44.47 | 44.72 | 1,540,326 | -0.08(-0.17%) |
Dec 15, 2016 | 44.02 | 44.84 | 43.52 | 44.80 | 416,736 | +0.48(+1.08%) |
Dec 14, 2016 | 45.30 | 45.54 | 44.19 | 44.32 | 618,184 | -0.87(-1.92%) |
Dec 13, 2016 | 44.41 | 45.30 | 44.41 | 45.19 | 610,356 | +0.99(+2.24%) |
Dec 12, 2016 | 44.98 | 45.34 | 43.73 | 44.20 | 622,740 | -0.91(-2.03%) |
Dec 09, 2016 | 44.95 | 45.51 | 44.88 | 45.11 | 484,075 | +0.30(+0.67%) |
Dec 08, 2016 | 44.30 | 45.37 | 44.12 | 44.81 | 498,532 | +0.35(+0.78%) |
Dec 07, 2016 | 43.69 | 44.47 | 43.69 | 44.46 | 428,968 | +0.61(+1.40%) |
Dec 06, 2016 | 43.87 | 44.06 | 43.67 | 43.85 | 340,020 | +0.04(+0.09%) |
Dec 05, 2016 | 43.30 | 43.85 | 43.30 | 43.81 | 366,227 | +0.47(+1.09%) |
Dec 02, 2016 | 43.74 | 44.46 | 43.06 | 43.34 | 545,584 | -0.34(-0.78%) |