Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.67 | 44.78 | 43.60 | 44.09 | 334,707 | -0.81(-1.81%) |
Feb 27, 2017 | 44.25 | 45.17 | 44.25 | 44.90 | 146,027 | +0.36(+0.80%) |
Feb 24, 2017 | 44.07 | 44.90 | 44.07 | 44.55 | 148,094 | +0.03(+0.07%) |
Feb 23, 2017 | 45.02 | 45.02 | 44.07 | 44.52 | 125,384 | -0.22(-0.50%) |
Feb 22, 2017 | 45.02 | 45.31 | 44.45 | 44.74 | 158,084 | -0.67(-1.48%) |
Feb 21, 2017 | 44.21 | 45.42 | 44.21 | 45.41 | 164,681 | +1.18(+2.66%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.71(-1.58%) | |
Feb 16, 2017 | 44.96 | 45.16 | 44.45 | 44.95 | 181,331 | -0.01(-0.02%) |
Feb 15, 2017 | 44.75 | 45.06 | 44.54 | 44.96 | 154,575 | +0.16(+0.36%) |
Feb 14, 2017 | 45.56 | 45.58 | 44.46 | 44.79 | 185,939 | -0.48(-1.06%) |
Feb 13, 2017 | 45.37 | 45.61 | 44.75 | 45.27 | 198,924 | +0.09(+0.21%) |
Feb 10, 2017 | 44.66 | 45.44 | 43.92 | 45.18 | 143,583 | +0.73(+1.65%) |
Feb 09, 2017 | 44.35 | 44.46 | 43.84 | 44.45 | 209,530 | +0.26(+0.60%) |
Feb 08, 2017 | 44.14 | 44.25 | 43.40 | 44.18 | 172,497 | -0.08(-0.17%) |
Feb 07, 2017 | 44.08 | 44.48 | 43.89 | 44.26 | 172,238 | +0.35(+0.79%) |
Feb 06, 2017 | 44.33 | 44.35 | 43.62 | 43.91 | 178,178 | -0.67(-1.51%) |
Feb 03, 2017 | 43.80 | 45.09 | 42.92 | 44.59 | 265,525 | +0.90(+2.07%) |
Feb 02, 2017 | 44.50 | 44.52 | 43.53 | 43.68 | 350,013 | -1.23(-2.74%) |
Feb 01, 2017 | 44.72 | 45.20 | 44.23 | 44.91 | 146,184 | +0.39(+0.89%) |
Jan 31, 2017 | 44.21 | 44.76 | 43.47 | 44.52 | 246,273 | +0.20(+0.45%) |
Jan 30, 2017 | 45.63 | 45.65 | 44.19 | 44.32 | 229,095 | -1.34(-2.93%) |
Jan 27, 2017 | 44.72 | 45.81 | 43.78 | 45.65 | 365,396 | +1.95(+4.46%) |
Jan 26, 2017 | 44.35 | 44.35 | 43.27 | 43.70 | 203,395 | -0.66(-1.48%) |
Jan 25, 2017 | 43.80 | 44.58 | 43.62 | 44.36 | 214,829 | +0.62(+1.41%) |
Jan 24, 2017 | 42.34 | 43.91 | 42.20 | 43.74 | 319,127 | +1.76(+4.20%) |
Jan 23, 2017 | 40.91 | 42.00 | 40.74 | 41.98 | 256,410 | +1.03(+2.51%) |
Jan 20, 2017 | 40.63 | 41.40 | 40.34 | 40.95 | 151,643 | +0.41(+1.01%) |
Jan 19, 2017 | 41.23 | 41.42 | 40.34 | 40.54 | 88,280 | -0.58(-1.41%) |
Jan 18, 2017 | 41.05 | 41.30 | 40.83 | 41.12 | 139,319 | +0.06(+0.15%) |
Jan 17, 2017 | 42.19 | 42.20 | 40.91 | 41.06 | 147,524 | -0.97(-2.30%) |
Jan 13, 2017 | 42.03 | 42.03 | 42.03 | 0 | +0.43(+1.04%) | |
Jan 12, 2017 | 41.41 | 41.73 | 40.64 | 41.59 | 368,646 | +0.15(+0.35%) |
Jan 11, 2017 | 40.78 | 41.59 | 40.78 | 41.45 | 198,569 | +0.46(+1.13%) |
Jan 10, 2017 | 39.92 | 41.36 | 39.92 | 40.98 | 450,472 | +1.38(+3.49%) |
Jan 09, 2017 | 39.64 | 40.11 | 39.20 | 39.60 | 254,678 | -0.26(-0.64%) |
Jan 06, 2017 | 40.45 | 40.45 | 39.62 | 39.85 | 235,080 | -0.48(-1.19%) |
Jan 05, 2017 | 41.27 | 41.49 | 40.32 | 40.33 | 262,453 | -1.26(-3.03%) |
Jan 04, 2017 | 41.15 | 42.31 | 41.05 | 41.59 | 459,504 | +1.42(+3.54%) |
Jan 03, 2017 | 40.29 | 41.33 | 39.62 | 40.17 | 224,863 | +0.50(+1.27%) |
Dec 30, 2016 | 39.67 | 39.67 | 39.67 | 0 | -0.24(-0.60%) | |
Dec 29, 2016 | 40.00 | 40.40 | 39.62 | 39.91 | 173,784 | -0.02(-0.04%) |
Dec 28, 2016 | 41.18 | 41.57 | 39.73 | 39.92 | 222,498 | -1.04(-2.53%) |
Dec 27, 2016 | 40.86 | 41.32 | 40.62 | 40.96 | 208,843 | -0.02(-0.04%) |
Dec 23, 2016 | 40.98 | 40.98 | 40.98 | 0 | +0.81(+2.02%) | |
Dec 22, 2016 | 40.64 | 40.74 | 39.97 | 40.16 | 310,206 | -1.44(-3.46%) |
Dec 21, 2016 | 41.62 | 42.32 | 41.36 | 41.60 | 244,449 | -0.24(-0.57%) |
Dec 20, 2016 | 41.18 | 42.25 | 41.13 | 41.84 | 290,459 | +0.84(+2.04%) |
Dec 19, 2016 | 41.26 | 41.63 | 40.70 | 41.01 | 265,271 | -0.26(-0.62%) |
Dec 16, 2016 | 41.78 | 42.38 | 41.14 | 41.26 | 956,969 | -0.41(-0.98%) |
Dec 15, 2016 | 40.98 | 42.44 | 40.98 | 41.67 | 304,092 | +0.48(+1.16%) |
Dec 14, 2016 | 41.91 | 42.30 | 41.13 | 41.19 | 252,699 | -0.74(-1.77%) |
Dec 13, 2016 | 42.60 | 42.92 | 41.20 | 41.94 | 341,811 | -0.58(-1.37%) |
Dec 12, 2016 | 42.50 | 42.86 | 41.71 | 42.52 | 489,640 | +0.06(+0.14%) |
Dec 09, 2016 | 42.16 | 42.66 | 41.98 | 42.46 | 477,146 | +0.48(+1.15%) |
Dec 08, 2016 | 40.42 | 42.54 | 39.95 | 41.97 | 666,471 | +1.15(+2.82%) |
Dec 07, 2016 | 40.62 | 41.10 | 40.05 | 40.82 | 355,873 | +0.18(+0.45%) |
Dec 06, 2016 | 40.98 | 41.06 | 39.91 | 40.64 | 447,344 | -0.50(-1.21%) |
Dec 05, 2016 | 40.82 | 41.35 | 40.62 | 41.14 | 406,208 | +0.53(+1.30%) |
Dec 02, 2016 | 39.89 | 40.64 | 39.70 | 40.61 | 332,507 | +0.73(+1.83%) |