Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.45 | 42.45 | 41.95 | 41.99 | 29,324 | -0.44(-1.03%) |
Feb 27, 2017 | 42.22 | 42.46 | 42.07 | 42.43 | 45,983 | +0.24(+0.56%) |
Feb 24, 2017 | 41.95 | 42.19 | 41.83 | 42.19 | 64,039 | -0.01(-0.03%) |
Feb 23, 2017 | 42.58 | 42.58 | 42.00 | 42.21 | 41,414 | -0.23(-0.54%) |
Feb 22, 2017 | 42.40 | 42.46 | 42.20 | 42.43 | 58,772 | -0.05(-0.12%) |
Feb 21, 2017 | 42.22 | 42.49 | 42.22 | 42.49 | 55,633 | +0.34(+0.80%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 42.20 | 42.22 | 41.93 | 42.19 | 40,477 | -0.09(-0.21%) |
Feb 15, 2017 | 42.08 | 42.28 | 41.99 | 42.28 | 68,293 | +0.11(+0.26%) |
Feb 14, 2017 | 41.94 | 42.18 | 41.76 | 42.18 | 50,181 | +0.10(+0.24%) |
Feb 13, 2017 | 42.20 | 42.20 | 41.99 | 42.08 | 67,748 | +0.14(+0.34%) |
Feb 10, 2017 | 41.72 | 41.95 | 41.72 | 41.93 | 65,145 | +0.30(+0.73%) |
Feb 09, 2017 | 41.33 | 41.67 | 41.33 | 41.63 | 57,356 | +0.44(+1.06%) |
Feb 08, 2017 | 41.04 | 41.25 | 40.96 | 41.20 | 144,132 | -0.07(-0.17%) |
Feb 07, 2017 | 41.43 | 41.51 | 41.15 | 41.27 | 61,417 | -0.17(-0.41%) |
Feb 06, 2017 | 41.46 | 41.62 | 41.30 | 41.43 | 81,147 | -0.25(-0.61%) |
Feb 03, 2017 | 41.54 | 41.72 | 41.35 | 41.69 | 28,221 | +0.53(+1.29%) |
Feb 02, 2017 | 41.16 | 41.27 | 40.97 | 41.16 | 44,230 | +0.03(+0.07%) |
Feb 01, 2017 | 41.55 | 41.55 | 40.87 | 41.13 | 136,878 | -0.07(-0.17%) |
Jan 31, 2017 | 41.00 | 41.20 | 40.77 | 41.20 | 90,489 | +0.23(+0.56%) |
Jan 30, 2017 | 41.23 | 41.23 | 40.60 | 40.97 | 96,943 | -0.44(-1.06%) |
Jan 27, 2017 | 41.55 | 41.71 | 41.28 | 41.41 | 108,205 | -0.22(-0.53%) |
Jan 26, 2017 | 41.91 | 41.91 | 41.52 | 41.63 | 104,382 | -0.15(-0.36%) |
Jan 25, 2017 | 41.75 | 41.78 | 41.56 | 41.78 | 161,175 | +0.33(+0.80%) |
Jan 24, 2017 | 40.81 | 41.48 | 40.81 | 41.45 | 77,213 | +0.65(+1.60%) |
Jan 23, 2017 | 40.95 | 40.95 | 40.54 | 40.80 | 55,135 | -0.14(-0.34%) |
Jan 20, 2017 | 40.77 | 40.98 | 40.77 | 40.93 | 84,165 | +0.22(+0.53%) |
Jan 19, 2017 | 41.05 | 41.22 | 40.56 | 40.72 | 70,110 | -0.32(-0.79%) |
Jan 18, 2017 | 40.90 | 41.06 | 40.89 | 41.04 | 68,877 | +0.11(+0.26%) |
Jan 17, 2017 | 41.20 | 41.20 | 40.81 | 40.93 | 65,727 | -0.28(-0.68%) |
Jan 13, 2017 | 41.21 | 41.21 | 41.21 | 0 | +0.18(+0.44%) | |
Jan 12, 2017 | 41.16 | 41.25 | 40.57 | 41.03 | 79,214 | -0.25(-0.60%) |
Jan 11, 2017 | 41.22 | 41.28 | 40.98 | 41.28 | 80,658 | +0.18(+0.44%) |
Jan 10, 2017 | 41.01 | 41.19 | 40.88 | 41.10 | 56,167 | +0.27(+0.67%) |
Jan 09, 2017 | 41.22 | 41.22 | 40.73 | 40.83 | 57,785 | -0.41(-1.00%) |
Jan 06, 2017 | 41.30 | 41.40 | 41.09 | 41.24 | 89,639 | -0.09(-0.22%) |
Jan 05, 2017 | 41.62 | 41.62 | 41.11 | 41.33 | 42,009 | -0.30(-0.72%) |
Jan 04, 2017 | 41.01 | 41.64 | 41.01 | 41.63 | 1,368,663 | +0.68(+1.66%) |
Jan 03, 2017 | 41.07 | 41.15 | 40.62 | 40.95 | 276,252 | +0.41(+1.02%) |
Dec 30, 2016 | 40.53 | 40.53 | 40.53 | 0 | -0.28(-0.70%) | |
Dec 29, 2016 | 40.83 | 40.85 | 40.63 | 40.82 | 48,401 | +0.13(+0.32%) |
Dec 28, 2016 | 41.31 | 41.31 | 40.62 | 40.69 | 72,259 | -0.48(-1.16%) |
Dec 27, 2016 | 41.13 | 41.24 | 41.03 | 41.17 | 44,548 | +0.16(+0.39%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.11(+0.27%) | |
Dec 22, 2016 | 41.24 | 41.24 | 40.77 | 40.89 | 34,343 | -0.25(-0.60%) |
Dec 21, 2016 | 41.25 | 41.33 | 41.11 | 41.14 | 57,537 | -0.28(-0.67%) |
Dec 20, 2016 | 41.20 | 41.47 | 41.16 | 41.42 | 48,862 | +0.31(+0.77%) |
Dec 19, 2016 | 40.87 | 41.10 | 40.77 | 41.10 | 56,925 | +0.18(+0.44%) |
Dec 16, 2016 | 40.86 | 41.51 | 40.79 | 40.92 | 93,290 | -0.05(-0.13%) |
Dec 15, 2016 | 40.95 | 41.13 | 40.88 | 40.97 | 42,598 | +0.20(+0.48%) |
Dec 14, 2016 | 41.42 | 41.42 | 40.66 | 40.78 | 99,658 | -0.64(-1.55%) |
Dec 13, 2016 | 41.46 | 41.59 | 41.13 | 41.42 | 74,931 | +0.08(+0.19%) |
Dec 12, 2016 | 41.75 | 41.79 | 41.27 | 41.34 | 96,397 | -0.31(-0.74%) |
Dec 09, 2016 | 41.82 | 41.82 | 41.50 | 41.65 | 176,807 | -0.03(-0.08%) |
Dec 08, 2016 | 41.50 | 41.81 | 41.33 | 41.69 | 130,052 | +0.41(+0.99%) |
Dec 07, 2016 | 40.84 | 41.32 | 40.67 | 41.28 | 114,708 | +0.52(+1.28%) |
Dec 06, 2016 | 40.50 | 40.76 | 40.28 | 40.76 | 108,710 | +0.40(+1.00%) |
Dec 05, 2016 | 40.24 | 40.37 | 40.22 | 40.35 | 61,329 | +0.42(+1.06%) |
Dec 02, 2016 | 39.79 | 40.02 | 39.76 | 39.93 | 46,621 | +0.03(+0.09%) |