Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.70 | 43.71 | 43.47 | 43.59 | 11,439 | -0.04(-0.09%) |
Feb 27, 2017 | 43.73 | 43.94 | 43.63 | 43.63 | 5,059 | -0.21(-0.48%) |
Feb 24, 2017 | 43.86 | 43.96 | 43.66 | 43.84 | 8,374 | -0.07(-0.17%) |
Feb 23, 2017 | 43.97 | 43.97 | 43.78 | 43.91 | 4,244 | +0.30(+0.70%) |
Feb 22, 2017 | 43.24 | 43.61 | 43.23 | 43.61 | 3,351 | +0.62(+1.44%) |
Feb 21, 2017 | 42.83 | 43.00 | 42.82 | 42.99 | 5,130 | -0.12(-0.28%) |
Feb 17, 2017 | 43.11 | 43.11 | 43.11 | 0 | -0.31(-0.71%) | |
Feb 16, 2017 | 43.28 | 43.61 | 43.28 | 43.42 | 10,163 | +0.39(+0.89%) |
Feb 15, 2017 | 42.72 | 43.05 | 42.72 | 43.03 | 8,217 | +0.32(+0.76%) |
Feb 14, 2017 | 42.77 | 42.77 | 42.55 | 42.71 | 8,657 | -0.10(-0.23%) |
Feb 13, 2017 | 42.90 | 42.91 | 42.81 | 42.81 | 3,780 | +0.12(+0.28%) |
Feb 10, 2017 | 42.40 | 42.73 | 42.40 | 42.69 | 10,490 | +0.18(+0.44%) |
Feb 09, 2017 | 42.52 | 42.56 | 42.45 | 42.51 | 5,740 | +0.16(+0.37%) |
Feb 08, 2017 | 42.22 | 42.35 | 42.18 | 42.35 | 9,301 | -0.71(-1.65%) |
Feb 07, 2017 | 42.87 | 43.12 | 42.87 | 43.06 | 12,792 | -0.01(-0.02%) |
Feb 06, 2017 | 43.17 | 43.20 | 43.05 | 43.07 | 4,070 | -0.59(-1.35%) |
Feb 03, 2017 | 43.56 | 43.68 | 43.55 | 43.66 | 4,818 | +0.18(+0.43%) |
Feb 02, 2017 | 43.65 | 43.96 | 43.45 | 43.48 | 6,987 | +0.34(+0.80%) |
Feb 01, 2017 | 43.38 | 43.38 | 42.84 | 43.13 | 5,438 | -0.42(-0.96%) |
Jan 31, 2017 | 43.71 | 43.71 | 43.45 | 43.55 | 3,518 | +0.29(+0.67%) |
Jan 30, 2017 | 42.92 | 43.26 | 42.92 | 43.26 | 2,262 | -0.33(-0.75%) |
Jan 27, 2017 | 43.58 | 43.62 | 43.50 | 43.59 | 11,506 | -0.80(-1.79%) |
Jan 26, 2017 | 43.81 | 44.46 | 43.79 | 44.38 | 11,731 | +0.38(+0.86%) |
Jan 25, 2017 | 43.75 | 44.00 | 43.75 | 44.00 | 3,882 | +0.34(+0.79%) |
Jan 24, 2017 | 43.59 | 43.75 | 43.55 | 43.66 | 5,024 | -0.05(-0.10%) |
Jan 23, 2017 | 43.63 | 43.75 | 43.52 | 43.70 | 9,510 | +0.20(+0.46%) |
Jan 20, 2017 | 43.41 | 43.61 | 43.33 | 43.50 | 3,813 | +0.10(+0.22%) |
Jan 19, 2017 | 43.33 | 43.47 | 43.25 | 43.40 | 5,777 | +0.22(+0.52%) |
Jan 18, 2017 | 43.25 | 43.25 | 43.09 | 43.18 | 4,624 | -0.14(-0.32%) |
Jan 17, 2017 | 43.32 | 43.32 | 43.15 | 43.32 | 7,868 | +0.16(+0.38%) |
Jan 13, 2017 | 43.16 | 43.16 | 43.16 | 0 | +0.20(+0.48%) | |
Jan 12, 2017 | 42.86 | 43.10 | 42.80 | 42.95 | 6,275 | +0.48(+1.13%) |
Jan 11, 2017 | 42.01 | 42.57 | 42.01 | 42.47 | 7,320 | +0.47(+1.12%) |
Jan 10, 2017 | 41.74 | 42.00 | 41.71 | 42.00 | 9,259 | +0.61(+1.48%) |
Jan 09, 2017 | 41.24 | 41.43 | 41.16 | 41.39 | 5,539 | +0.37(+0.89%) |
Jan 06, 2017 | 41.25 | 41.37 | 41.02 | 41.02 | 6,043 | -0.03(-0.07%) |
Jan 05, 2017 | 41.02 | 41.19 | 41.00 | 41.05 | 9,265 | +0.36(+0.89%) |
Jan 04, 2017 | 40.67 | 40.82 | 40.64 | 40.69 | 7,171 | -0.08(-0.20%) |
Jan 03, 2017 | 40.96 | 41.05 | 40.77 | 40.77 | 9,740 | -0.30(-0.74%) |
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.55%) | |
Dec 29, 2016 | 40.65 | 40.85 | 40.65 | 40.85 | 3,631 | +0.15(+0.37%) |
Dec 28, 2016 | 40.55 | 40.80 | 40.50 | 40.70 | 14,254 | -0.21(-0.51%) |
Dec 27, 2016 | 40.76 | 40.91 | 40.76 | 40.91 | 2,582 | +0.31(+0.76%) |
Dec 23, 2016 | 40.60 | 40.60 | 40.60 | 0 | +0.35(+0.87%) | |
Dec 22, 2016 | 40.45 | 40.63 | 40.15 | 40.25 | 8,334 | +0.07(+0.17%) |
Dec 21, 2016 | 40.21 | 40.37 | 40.10 | 40.18 | 12,284 | -0.02(-0.05%) |
Dec 20, 2016 | 40.10 | 40.44 | 40.05 | 40.20 | 4,173 | -0.40(-1.00%) |
Dec 19, 2016 | 40.68 | 40.88 | 40.55 | 40.60 | 9,331 | +0.23(+0.58%) |
Dec 16, 2016 | 40.37 | 40.61 | 40.37 | 40.37 | 20,395 | +0.12(+0.31%) |
Dec 15, 2016 | 40.33 | 40.37 | 40.15 | 40.24 | 8,101 | -0.75(-1.83%) |
Dec 14, 2016 | 41.45 | 41.65 | 40.90 | 40.99 | 13,251 | -1.08(-2.56%) |
Dec 13, 2016 | 42.13 | 42.30 | 41.90 | 42.07 | 10,268 | +0.70(+1.69%) |
Dec 12, 2016 | 41.24 | 41.39 | 41.19 | 41.37 | 7,272 | -0.37(-0.89%) |
Dec 09, 2016 | 41.82 | 41.84 | 41.63 | 41.74 | 11,813 | +0.05(+0.12%) |
Dec 08, 2016 | 42.14 | 42.17 | 41.69 | 41.69 | 7,869 | -0.91(-2.14%) |
Dec 07, 2016 | 41.88 | 42.60 | 41.88 | 42.60 | 6,176 | +0.72(+1.72%) |
Dec 06, 2016 | 41.62 | 41.88 | 41.53 | 41.88 | 7,138 | -0.03(-0.07%) |
Dec 05, 2016 | 41.93 | 42.02 | 41.62 | 41.91 | 4,774 | +0.81(+1.97%) |
Dec 02, 2016 | 41.10 | 41.43 | 41.03 | 41.10 | 24,318 | -0.20(-0.48%) |