Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.11 | 46.18 | 45.48 | 45.81 | 106,297 | -0.81(-1.73%) |
Feb 27, 2017 | 46.36 | 46.63 | 46.23 | 46.62 | 35,906 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.16 | 46.38 | 161,419 | -0.35(-0.75%) |
Feb 23, 2017 | 47.04 | 47.04 | 46.46 | 46.73 | 49,330 | -0.18(-0.37%) |
Feb 22, 2017 | 46.72 | 47.04 | 46.72 | 46.90 | 146,585 | -0.01(-0.02%) |
Feb 21, 2017 | 47.07 | 47.20 | 46.91 | 46.91 | 241,568 | +0.05(+0.11%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.69 | 46.89 | 53,216 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.75 | 47.18 | 115,140 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.31 | 46.74 | 52,240 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.13 | 46.45 | 391,220 | +0.62(+1.36%) |
Feb 10, 2017 | 46.09 | 46.09 | 45.74 | 45.82 | 51,642 | -0.02(-0.04%) |
Feb 09, 2017 | 45.27 | 45.95 | 45.26 | 45.84 | 189,959 | +0.72(+1.60%) |
Feb 08, 2017 | 45.66 | 45.66 | 44.94 | 45.12 | 31,462 | -0.58(-1.27%) |
Feb 07, 2017 | 45.78 | 45.95 | 45.67 | 45.70 | 138,482 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.79 | 45.45 | 45.62 | 112,142 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.75 | 45.25 | 45.66 | 439,529 | +0.93(+2.08%) |
Feb 02, 2017 | 45.04 | 45.23 | 44.54 | 44.73 | 48,096 | -0.75(-1.64%) |
Feb 01, 2017 | 45.63 | 46.00 | 45.39 | 45.47 | 86,634 | +0.17(+0.37%) |
Jan 31, 2017 | 45.26 | 45.43 | 45.00 | 45.30 | 48,057 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.27 | 44,710 | -0.26(-0.56%) |
Jan 27, 2017 | 45.71 | 45.71 | 45.43 | 45.52 | 31,625 | -0.15(-0.33%) |
Jan 26, 2017 | 45.50 | 45.79 | 45.44 | 45.67 | 26,953 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.43 | 166,540 | +0.77(+1.73%) |
Jan 24, 2017 | 44.26 | 44.88 | 44.22 | 44.66 | 53,597 | +0.54(+1.23%) |
Jan 23, 2017 | 44.11 | 44.24 | 43.80 | 44.11 | 11,407 | -0.05(-0.12%) |
Jan 20, 2017 | 44.13 | 44.23 | 43.93 | 44.16 | 34,109 | +0.14(+0.32%) |
Jan 19, 2017 | 44.23 | 44.23 | 43.92 | 44.02 | 7,986 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.47 | 44.24 | 31,323 | +0.40(+0.90%) |
Jan 17, 2017 | 44.77 | 44.77 | 43.82 | 43.85 | 25,651 | -0.98(-2.19%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.70 | 44.70 | 44.01 | 44.58 | 23,682 | -0.24(-0.54%) |
Jan 11, 2017 | 44.58 | 44.82 | 44.40 | 44.82 | 22,625 | +0.25(+0.55%) |
Jan 10, 2017 | 44.54 | 44.82 | 44.41 | 44.58 | 13,852 | +0.05(+0.12%) |
Jan 09, 2017 | 44.76 | 44.76 | 44.35 | 44.52 | 17,866 | -0.41(-0.90%) |
Jan 06, 2017 | 44.68 | 45.07 | 44.53 | 44.93 | 29,280 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.81 | 44.05 | 44.48 | 306,672 | -0.26(-0.59%) |
Jan 04, 2017 | 43.98 | 44.78 | 43.97 | 44.74 | 26,033 | +0.92(+2.10%) |
Jan 03, 2017 | 44.06 | 44.25 | 43.42 | 43.82 | 56,446 | +0.36(+0.83%) |
Dec 30, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.71 | 43.71 | 43.25 | 43.39 | 20,287 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.67 | 43.68 | 10,471 | -0.54(-1.21%) |
Dec 27, 2016 | 44.33 | 44.33 | 44.15 | 44.22 | 31,300 | +0.07(+0.16%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.41 | 44.41 | 43.92 | 44.01 | 35,974 | -0.34(-0.77%) |
Dec 21, 2016 | 44.64 | 44.64 | 44.27 | 44.35 | 173,638 | -0.29(-0.66%) |
Dec 20, 2016 | 44.54 | 44.66 | 44.34 | 44.64 | 60,521 | +0.59(+1.33%) |
Dec 19, 2016 | 44.04 | 44.16 | 43.71 | 44.05 | 40,562 | +0.03(+0.06%) |
Dec 16, 2016 | 44.59 | 44.64 | 43.98 | 44.03 | 23,902 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.81 | 44.23 | 44.46 | 138,166 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.73 | 44.02 | 44.13 | 33,370 | -0.13(-0.30%) |
Dec 13, 2016 | 44.38 | 44.54 | 44.06 | 44.26 | 131,341 | -0.02(-0.04%) |
Dec 12, 2016 | 44.71 | 44.75 | 44.15 | 44.28 | 451,028 | -0.43(-0.96%) |
Dec 09, 2016 | 44.80 | 44.80 | 44.49 | 44.71 | 47,906 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.18 | 44.73 | 123,668 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.29 | 43.83 | 44.22 | 59,070 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.88 | 43.34 | 43.87 | 129,240 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.74 | 43.29 | 43.50 | 89,727 | +0.55(+1.28%) |
Dec 02, 2016 | 43.26 | 43.26 | 42.79 | 42.95 | 36,186 | -0.38(-0.87%) |