Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.87 | 46.87 | 45.74 | 46.09 | 42,685 | -0.50(-1.07%) |
Feb 27, 2017 | 46.78 | 47.13 | 45.95 | 46.59 | 49,461 | -0.57(-1.21%) |
Feb 24, 2017 | 47.06 | 47.40 | 46.91 | 47.16 | 22,608 | -1.16(-2.40%) |
Feb 23, 2017 | 48.30 | 49.67 | 48.11 | 48.32 | 42,511 | +0.62(+1.29%) |
Feb 22, 2017 | 47.96 | 48.20 | 47.68 | 47.70 | 33,882 | -0.24(-0.49%) |
Feb 21, 2017 | 47.82 | 48.37 | 47.82 | 47.94 | 42,889 | +0.66(+1.40%) |
Feb 17, 2017 | 47.28 | 47.28 | 47.28 | 0 | -0.21(-0.45%) | |
Feb 16, 2017 | 46.99 | 48.15 | 46.95 | 47.49 | 87,499 | +0.66(+1.42%) |
Feb 15, 2017 | 46.90 | 47.18 | 46.54 | 46.83 | 6,282 | +0.12(+0.25%) |
Feb 14, 2017 | 46.95 | 47.18 | 46.59 | 46.71 | 33,984 | +0.17(+0.36%) |
Feb 13, 2017 | 46.05 | 46.87 | 45.79 | 46.54 | 55,247 | +1.14(+2.50%) |
Feb 10, 2017 | 44.84 | 45.50 | 44.67 | 45.41 | 11,402 | +0.62(+1.38%) |
Feb 09, 2017 | 44.55 | 44.86 | 44.36 | 44.79 | 13,448 | -0.09(-0.21%) |
Feb 08, 2017 | 44.77 | 44.93 | 44.13 | 44.88 | 15,172 | +0.02(+0.05%) |
Feb 07, 2017 | 45.36 | 45.36 | 44.60 | 44.86 | 26,096 | -0.38(-0.84%) |
Feb 06, 2017 | 45.95 | 46.07 | 44.67 | 45.24 | 26,889 | -0.76(-1.65%) |
Feb 03, 2017 | 45.76 | 46.14 | 45.76 | 46.00 | 11,472 | +0.23(+0.50%) |
Feb 02, 2017 | 45.48 | 45.90 | 45.24 | 45.77 | 90,002 | +0.34(+0.75%) |
Feb 01, 2017 | 44.81 | 45.52 | 44.81 | 45.43 | 17,185 | +0.36(+0.79%) |
Jan 31, 2017 | 44.65 | 45.22 | 44.46 | 45.07 | 31,284 | +0.59(+1.33%) |
Jan 30, 2017 | 45.24 | 45.43 | 44.15 | 44.48 | 21,698 | -0.88(-1.93%) |
Jan 27, 2017 | 45.88 | 45.88 | 45.00 | 45.36 | 25,240 | -0.18(-0.39%) |
Jan 26, 2017 | 44.91 | 45.64 | 44.81 | 45.54 | 19,632 | +0.63(+1.40%) |
Jan 25, 2017 | 44.86 | 45.00 | 44.62 | 44.91 | 32,164 | +0.28(+0.63%) |
Jan 24, 2017 | 44.20 | 44.86 | 44.14 | 44.63 | 68,609 | +0.55(+1.24%) |
Jan 23, 2017 | 43.82 | 44.25 | 43.44 | 44.08 | 42,691 | +0.59(+1.36%) |
Jan 20, 2017 | 43.06 | 43.51 | 43.03 | 43.49 | 10,567 | +0.83(+1.94%) |
Jan 19, 2017 | 43.04 | 43.18 | 42.63 | 42.66 | 33,950 | -0.95(-2.17%) |
Jan 18, 2017 | 43.11 | 43.65 | 43.04 | 43.61 | 21,211 | +0.19(+0.44%) |
Jan 17, 2017 | 43.70 | 43.70 | 43.16 | 43.42 | 14,568 | -0.19(-0.43%) |
Jan 13, 2017 | 43.61 | 43.61 | 43.61 | 0 | -0.02(-0.05%) | |
Jan 12, 2017 | 43.70 | 43.70 | 43.11 | 43.63 | 6,505 | +0.50(+1.15%) |
Jan 11, 2017 | 43.18 | 43.44 | 43.11 | 43.13 | 21,872 | +0.24(+0.55%) |
Jan 10, 2017 | 42.80 | 43.11 | 42.52 | 42.90 | 6,988 | +0.33(+0.78%) |
Jan 09, 2017 | 42.52 | 42.61 | 42.15 | 42.56 | 16,838 | +0.62(+1.47%) |
Jan 06, 2017 | 42.07 | 42.19 | 41.71 | 41.95 | 4,396 | +0.09(+0.23%) |
Jan 05, 2017 | 42.07 | 42.27 | 41.85 | 41.85 | 3,931 | +0.05(+0.11%) |
Jan 04, 2017 | 41.07 | 41.92 | 41.07 | 41.81 | 12,963 | +0.99(+2.44%) |
Jan 03, 2017 | 40.64 | 40.81 | 40.53 | 40.81 | 21,911 | +0.52(+1.29%) |
Dec 30, 2016 | 40.29 | 40.29 | 40.29 | 0 | +0.33(+0.82%) | |
Dec 29, 2016 | 40.23 | 40.23 | 39.96 | 39.96 | 7,292 | -0.21(-0.52%) |
Dec 28, 2016 | 39.91 | 40.17 | 39.89 | 40.17 | 3,168 | +0.27(+0.68%) |
Dec 27, 2016 | 40.05 | 40.10 | 39.79 | 39.90 | 10,670 | -0.20(-0.50%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.19(-0.47%) | |
Dec 22, 2016 | 40.29 | 40.50 | 40.27 | 40.29 | 12,358 | -0.33(-0.82%) |
Dec 21, 2016 | 40.38 | 40.66 | 40.19 | 40.62 | 4,605 | +0.54(+1.36%) |
Dec 20, 2016 | 39.79 | 40.18 | 39.37 | 40.08 | 9,180 | -0.33(-0.82%) |
Dec 19, 2016 | 40.53 | 40.70 | 40.15 | 40.41 | 15,026 | +0.19(+0.47%) |
Dec 16, 2016 | 40.57 | 40.57 | 40.20 | 40.22 | 5,220 | -0.39(-0.97%) |
Dec 15, 2016 | 40.57 | 40.95 | 40.40 | 40.61 | 3,988 | -0.32(-0.79%) |
Dec 14, 2016 | 42.16 | 42.40 | 40.94 | 40.94 | 13,837 | -0.78(-1.87%) |
Dec 13, 2016 | 42.00 | 42.42 | 41.65 | 41.72 | 5,030 | -0.16(-0.39%) |
Dec 12, 2016 | 42.05 | 42.47 | 41.60 | 41.88 | 138,526 | -0.54(-1.27%) |
Dec 09, 2016 | 42.49 | 42.67 | 42.30 | 42.42 | 7,919 | +0.23(+0.55%) |
Dec 08, 2016 | 42.23 | 42.49 | 42.12 | 42.19 | 7,636 | +0.67(+1.62%) |
Dec 07, 2016 | 41.61 | 41.93 | 41.35 | 41.52 | 23,818 | +0.49(+1.19%) |
Dec 06, 2016 | 40.87 | 41.05 | 40.87 | 41.03 | 5,951 | +0.33(+0.81%) |
Dec 05, 2016 | 40.29 | 40.80 | 40.19 | 40.70 | 22,084 | -0.24(-0.58%) |
Dec 02, 2016 | 40.43 | 40.94 | 40.26 | 40.94 | 2,574 | +0.28(+0.68%) |