Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.22 | 42.32 | 41.58 | 41.77 | 127,553 | -0.78(-1.83%) |
Feb 27, 2017 | 42.68 | 42.96 | 41.77 | 42.54 | 62,194 | -0.14(-0.32%) |
Feb 24, 2017 | 42.59 | 43.14 | 42.32 | 42.68 | 74,930 | -0.41(-0.96%) |
Feb 23, 2017 | 43.14 | 44.15 | 42.41 | 43.09 | 85,848 | +0.05(+0.11%) |
Feb 22, 2017 | 42.18 | 43.28 | 41.67 | 43.05 | 254,568 | +0.73(+1.73%) |
Feb 21, 2017 | 42.32 | 42.50 | 42.13 | 42.32 | 84,851 | +0.14(+0.33%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.99 | 42.22 | 41.99 | 42.09 | 146,127 | -0.05(-0.11%) |
Feb 15, 2017 | 42.18 | 42.27 | 41.90 | 42.13 | 87,101 | +0.05(+0.11%) |
Feb 14, 2017 | 41.58 | 42.18 | 41.31 | 42.09 | 117,496 | +0.46(+1.10%) |
Feb 13, 2017 | 41.12 | 41.77 | 40.80 | 41.63 | 183,893 | +0.87(+2.13%) |
Feb 10, 2017 | 40.71 | 40.99 | 40.48 | 40.76 | 77,709 | +0.23(+0.57%) |
Feb 09, 2017 | 40.12 | 40.76 | 40.03 | 40.53 | 68,567 | +0.50(+1.26%) |
Feb 08, 2017 | 40.48 | 40.48 | 39.61 | 40.03 | 59,557 | -0.67(-1.64%) |
Feb 07, 2017 | 40.51 | 40.79 | 40.19 | 40.69 | 94,173 | +0.32(+0.79%) |
Feb 06, 2017 | 40.83 | 41.11 | 40.33 | 40.37 | 81,836 | -0.59(-1.45%) |
Feb 03, 2017 | 40.65 | 41.17 | 39.87 | 40.97 | 124,709 | +0.82(+2.05%) |
Feb 02, 2017 | 41.29 | 41.29 | 40.05 | 40.15 | 113,785 | -1.37(-3.30%) |
Feb 01, 2017 | 42.48 | 41.24 | 41.52 | 129,980 | +0.09(+0.22%) | |
Jan 31, 2017 | 40.92 | 41.61 | 40.47 | 41.43 | 143,278 | +0.41(+1.00%) |
Jan 30, 2017 | 41.43 | 41.43 | 40.74 | 41.01 | 342,965 | -0.27(-0.66%) |
Jan 27, 2017 | 41.65 | 42.71 | 41.15 | 41.29 | 169,742 | -0.91(-2.17%) |
Jan 26, 2017 | 42.20 | 42.61 | 42.07 | 42.20 | 99,711 | +0.05(+0.11%) |
Jan 25, 2017 | 42.52 | 42.75 | 41.47 | 42.16 | 106,212 | +0.05(+0.11%) |
Jan 24, 2017 | 41.15 | 42.20 | 40.81 | 42.11 | 146,423 | +1.14(+2.79%) |
Jan 23, 2017 | 40.97 | 41.43 | 40.72 | 40.97 | 79,621 | -0.14(-0.33%) |
Jan 20, 2017 | 40.51 | 41.27 | 40.01 | 41.11 | 165,000 | +0.69(+1.70%) |
Jan 19, 2017 | 40.97 | 41.11 | 40.10 | 40.42 | 124,962 | -0.41(-1.01%) |
Jan 18, 2017 | 40.42 | 41.11 | 40.12 | 40.83 | 141,708 | +0.64(+1.59%) |
Jan 17, 2017 | 41.11 | 41.15 | 40.19 | 40.19 | 99,305 | -1.23(-2.98%) |
Jan 13, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.11(+0.28%) | |
Jan 12, 2017 | 41.97 | 41.97 | 40.65 | 41.31 | 156,226 | -0.85(-2.01%) |
Jan 11, 2017 | 41.61 | 42.29 | 41.43 | 42.16 | 220,509 | +0.55(+1.32%) |
Jan 10, 2017 | 41.33 | 42.07 | 41.20 | 41.61 | 180,474 | +0.27(+0.66%) |
Jan 09, 2017 | 41.97 | 42.20 | 41.20 | 41.33 | 156,784 | -0.91(-2.16%) |
Jan 06, 2017 | 42.52 | 42.68 | 41.93 | 42.25 | 121,216 | +0.14(+0.33%) |
Jan 05, 2017 | 42.57 | 42.93 | 41.75 | 42.11 | 145,009 | -0.55(-1.29%) |
Jan 04, 2017 | 42.57 | 42.98 | 42.25 | 42.66 | 148,172 | +0.09(+0.21%) |
Jan 03, 2017 | 43.16 | 43.57 | 42.25 | 42.57 | 173,886 | +0.18(+0.43%) |
Dec 30, 2016 | 42.39 | 42.39 | 42.39 | 0 | -0.37(-0.86%) | |
Dec 29, 2016 | 42.57 | 43.03 | 42.25 | 42.75 | 71,703 | +0.18(+0.43%) |
Dec 28, 2016 | 42.84 | 43.57 | 42.43 | 42.57 | 87,765 | -0.14(-0.32%) |
Dec 27, 2016 | 42.29 | 42.75 | 42.20 | 42.71 | 138,050 | +0.59(+1.41%) |
Dec 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.29 | 42.39 | 41.56 | 42.02 | 136,943 | -0.18(-0.43%) |
Dec 21, 2016 | 42.75 | 43.12 | 42.20 | 42.20 | 144,054 | +0.05(+0.11%) |
Dec 20, 2016 | 41.88 | 42.43 | 41.38 | 42.16 | 103,424 | +0.37(+0.88%) |
Dec 19, 2016 | 41.84 | 42.52 | 40.92 | 41.79 | 173,232 | +0.32(+0.77%) |
Dec 16, 2016 | 41.75 | 42.34 | 41.33 | 41.47 | 299,120 | -0.46(-1.09%) |
Dec 15, 2016 | 41.06 | 42.57 | 40.83 | 41.93 | 136,647 | +0.73(+1.78%) |
Dec 14, 2016 | 41.84 | 42.02 | 41.11 | 41.20 | 128,814 | -0.78(-1.85%) |
Dec 13, 2016 | 42.02 | 42.52 | 41.70 | 41.97 | 135,337 | +0.18(+0.44%) |
Dec 12, 2016 | 43.25 | 43.30 | 41.47 | 41.79 | 147,431 | -1.65(-3.79%) |
Dec 09, 2016 | 42.84 | 43.53 | 42.16 | 43.44 | 150,738 | +0.55(+1.28%) |
Dec 08, 2016 | 41.24 | 43.03 | 41.24 | 42.89 | 136,164 | +1.74(+4.22%) |
Dec 07, 2016 | 40.51 | 41.33 | 40.37 | 41.15 | 195,748 | +0.73(+1.81%) |
Dec 06, 2016 | 40.51 | 40.88 | 39.92 | 40.42 | 140,845 | +0.18(+0.45%) |
Dec 05, 2016 | 39.55 | 40.60 | 39.19 | 40.24 | 98,230 | +0.91(+2.33%) |
Dec 02, 2016 | 40.42 | 40.79 | 39.19 | 39.32 | 162,281 | -1.10(-2.71%) |