Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.43 | 43.49 | 41.22 | 41.26 | 145,629 | -2.13(-4.91%) |
Feb 27, 2017 | 44.83 | 44.83 | 43.07 | 43.39 | 242,562 | -1.61(-3.58%) |
Feb 24, 2017 | 42.31 | 45.68 | 42.15 | 45.00 | 246,198 | +3.33(+7.99%) |
Feb 23, 2017 | 42.13 | 42.20 | 41.20 | 41.67 | 114,485 | -0.84(-1.97%) |
Feb 22, 2017 | 42.32 | 43.01 | 41.94 | 42.51 | 65,328 | -0.11(-0.26%) |
Feb 21, 2017 | 43.39 | 43.52 | 42.33 | 42.62 | 99,594 | -0.57(-1.33%) |
Feb 17, 2017 | 43.20 | 43.20 | 43.20 | 0 | +0.10(+0.24%) | |
Feb 16, 2017 | 43.01 | 43.12 | 42.67 | 43.09 | 78,738 | +0.21(+0.50%) |
Feb 15, 2017 | 42.11 | 43.16 | 42.10 | 42.88 | 50,162 | +0.49(+1.16%) |
Feb 14, 2017 | 42.08 | 42.55 | 41.48 | 42.39 | 92,036 | +0.00(+0.00%) |
Feb 13, 2017 | 42.58 | 43.06 | 42.17 | 42.39 | 58,244 | -0.07(-0.17%) |
Feb 10, 2017 | 42.32 | 42.75 | 42.09 | 42.46 | 46,905 | +0.30(+0.70%) |
Feb 09, 2017 | 41.54 | 42.26 | 41.51 | 42.17 | 57,753 | +0.76(+1.83%) |
Feb 08, 2017 | 41.70 | 41.91 | 40.94 | 41.41 | 103,803 | -0.37(-0.89%) |
Feb 07, 2017 | 42.19 | 42.50 | 41.60 | 41.78 | 43,975 | -0.31(-0.73%) |
Feb 06, 2017 | 42.83 | 42.83 | 41.92 | 42.08 | 41,807 | -0.75(-1.75%) |
Feb 03, 2017 | 41.95 | 42.86 | 41.70 | 42.83 | 54,680 | +1.12(+2.69%) |
Feb 02, 2017 | 41.88 | 42.09 | 41.33 | 41.71 | 58,839 | -0.45(-1.08%) |
Feb 01, 2017 | 41.75 | 42.58 | 41.60 | 42.17 | 55,504 | +0.93(+2.25%) |
Jan 31, 2017 | 41.89 | 42.11 | 40.74 | 41.24 | 103,473 | -0.76(-1.81%) |
Jan 30, 2017 | 43.52 | 43.52 | 41.88 | 42.00 | 118,898 | -1.69(-3.86%) |
Jan 27, 2017 | 43.81 | 43.97 | 43.01 | 43.69 | 63,218 | +0.05(+0.11%) |
Jan 26, 2017 | 44.21 | 44.51 | 43.54 | 43.64 | 63,321 | -0.53(-1.19%) |
Jan 25, 2017 | 43.89 | 44.39 | 43.24 | 44.17 | 78,625 | +0.64(+1.47%) |
Jan 24, 2017 | 42.63 | 43.66 | 42.23 | 43.53 | 95,509 | +1.13(+2.66%) |
Jan 23, 2017 | 42.51 | 42.94 | 42.10 | 42.40 | 61,267 | -0.31(-0.74%) |
Jan 20, 2017 | 42.00 | 43.18 | 42.00 | 42.71 | 121,199 | +0.61(+1.45%) |
Jan 19, 2017 | 42.59 | 42.78 | 41.98 | 42.10 | 139,855 | -0.10(-0.24%) |
Jan 18, 2017 | 43.32 | 43.45 | 42.08 | 42.20 | 82,845 | -1.09(-2.52%) |
Jan 17, 2017 | 43.70 | 44.15 | 43.20 | 43.30 | 60,784 | -0.40(-0.91%) |
Jan 13, 2017 | 43.70 | 43.70 | 43.70 | 0 | +0.53(+1.22%) | |
Jan 12, 2017 | 43.69 | 43.73 | 42.34 | 43.17 | 97,445 | -0.48(-1.10%) |
Jan 11, 2017 | 43.32 | 43.94 | 43.17 | 43.65 | 77,469 | +0.32(+0.75%) |
Jan 10, 2017 | 43.04 | 44.05 | 43.04 | 43.32 | 62,695 | +0.55(+1.28%) |
Jan 09, 2017 | 43.41 | 43.71 | 42.49 | 42.78 | 85,484 | -0.70(-1.62%) |
Jan 06, 2017 | 42.35 | 44.10 | 41.97 | 43.48 | 154,265 | +1.36(+3.23%) |
Jan 05, 2017 | 42.94 | 43.34 | 41.93 | 42.12 | 92,606 | -0.90(-2.09%) |
Jan 04, 2017 | 42.72 | 43.47 | 42.48 | 43.02 | 85,066 | +0.61(+1.44%) |
Jan 03, 2017 | 42.57 | 42.99 | 41.68 | 42.41 | 70,072 | +0.47(+1.13%) |
Dec 30, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.66(-1.54%) | |
Dec 29, 2016 | 42.73 | 43.23 | 42.37 | 42.59 | 68,428 | -0.19(-0.43%) |
Dec 28, 2016 | 43.46 | 43.59 | 42.69 | 42.78 | 85,008 | -0.43(-0.99%) |
Dec 27, 2016 | 43.94 | 44.69 | 43.15 | 43.20 | 98,795 | -0.51(-1.17%) |
Dec 23, 2016 | 43.71 | 43.71 | 43.71 | 0 | +0.48(+1.11%) | |
Dec 22, 2016 | 43.61 | 43.79 | 42.38 | 43.23 | 94,575 | -0.21(-0.49%) |
Dec 21, 2016 | 43.68 | 44.24 | 43.21 | 43.45 | 84,040 | -0.15(-0.34%) |
Dec 20, 2016 | 43.92 | 44.05 | 43.13 | 43.59 | 150,338 | -0.28(-0.63%) |
Dec 19, 2016 | 41.95 | 47.32 | 41.91 | 43.87 | 770,871 | +1.85(+4.41%) |
Dec 16, 2016 | 42.08 | 42.77 | 41.90 | 42.02 | 173,543 | +0.05(+0.11%) |
Dec 15, 2016 | 41.20 | 42.34 | 41.03 | 41.97 | 126,138 | +0.63(+1.52%) |
Dec 14, 2016 | 41.51 | 42.47 | 41.26 | 41.34 | 127,195 | -0.44(-1.06%) |
Dec 13, 2016 | 43.16 | 43.16 | 41.63 | 41.79 | 126,406 | -1.17(-2.72%) |
Dec 12, 2016 | 43.90 | 44.31 | 42.83 | 42.95 | 99,898 | -0.78(-1.78%) |
Dec 09, 2016 | 43.98 | 44.14 | 43.35 | 43.73 | 74,395 | -0.13(-0.30%) |
Dec 08, 2016 | 43.63 | 43.87 | 42.78 | 43.86 | 141,042 | +0.33(+0.77%) |
Dec 07, 2016 | 42.46 | 43.55 | 42.12 | 43.53 | 121,482 | +1.15(+2.71%) |
Dec 06, 2016 | 41.38 | 42.61 | 41.33 | 42.38 | 104,881 | +0.87(+2.10%) |
Dec 05, 2016 | 42.15 | 42.34 | 41.41 | 41.51 | 143,848 | -0.88(-2.08%) |
Dec 02, 2016 | 42.74 | 42.74 | 41.87 | 42.39 | 155,174 | -0.25(-0.58%) |