Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.66 | 42.88 | 41.63 | 41.85 | 34,409 | -0.94(-2.21%) |
Feb 27, 2017 | 42.95 | 43.22 | 42.66 | 42.79 | 25,537 | -0.17(-0.39%) |
Feb 24, 2017 | 42.35 | 43.17 | 42.35 | 42.96 | 12,937 | +0.01(+0.01%) |
Feb 23, 2017 | 43.18 | 43.31 | 42.24 | 42.95 | 22,564 | +0.10(+0.22%) |
Feb 22, 2017 | 42.54 | 42.92 | 41.91 | 42.86 | 22,638 | +0.69(+1.64%) |
Feb 21, 2017 | 42.92 | 43.28 | 41.91 | 42.16 | 26,520 | -0.63(-1.47%) |
Feb 17, 2017 | 42.79 | 42.79 | 42.79 | 0 | +0.78(+1.87%) | |
Feb 16, 2017 | 42.39 | 42.39 | 41.71 | 42.01 | 28,871 | -0.47(-1.10%) |
Feb 15, 2017 | 42.14 | 42.61 | 41.59 | 42.48 | 16,063 | +0.17(+0.39%) |
Feb 14, 2017 | 42.23 | 42.42 | 41.85 | 42.31 | 27,912 | -0.15(-0.35%) |
Feb 13, 2017 | 42.64 | 42.86 | 42.24 | 42.46 | 23,359 | +0.14(+0.33%) |
Feb 10, 2017 | 41.98 | 42.32 | 41.27 | 42.32 | 42,311 | +0.40(+0.95%) |
Feb 09, 2017 | 40.54 | 42.00 | 40.54 | 41.92 | 30,032 | +1.09(+2.66%) |
Feb 08, 2017 | 40.36 | 41.24 | 40.18 | 40.83 | 41,267 | +0.22(+0.55%) |
Feb 07, 2017 | 41.49 | 41.50 | 40.33 | 40.61 | 44,450 | -0.71(-1.71%) |
Feb 06, 2017 | 41.72 | 42.45 | 41.10 | 41.32 | 30,815 | -0.85(-2.03%) |
Feb 03, 2017 | 42.19 | 42.75 | 41.94 | 42.17 | 32,894 | +0.35(+0.84%) |
Feb 02, 2017 | 41.43 | 42.59 | 41.19 | 41.82 | 24,260 | -0.15(-0.35%) |
Feb 01, 2017 | 42.38 | 42.41 | 41.87 | 41.96 | 23,151 | -0.27(-0.64%) |
Jan 31, 2017 | 42.19 | 42.31 | 41.75 | 42.23 | 35,122 | +0.01(+0.03%) |
Jan 30, 2017 | 41.87 | 42.71 | 41.87 | 42.22 | 43,460 | -0.94(-2.17%) |
Jan 27, 2017 | 43.19 | 43.52 | 42.80 | 43.16 | 26,490 | -0.19(-0.43%) |
Jan 26, 2017 | 43.31 | 43.60 | 42.86 | 43.34 | 24,128 | +0.04(+0.09%) |
Jan 25, 2017 | 43.01 | 43.62 | 42.91 | 43.31 | 86,526 | +0.51(+1.19%) |
Jan 24, 2017 | 42.19 | 42.94 | 42.13 | 42.80 | 67,590 | +0.52(+1.23%) |
Jan 23, 2017 | 42.16 | 42.41 | 42.12 | 42.28 | 41,476 | -0.03(-0.08%) |
Jan 20, 2017 | 42.14 | 43.64 | 42.07 | 42.31 | 71,145 | +0.03(+0.08%) |
Jan 19, 2017 | 42.56 | 43.07 | 42.23 | 42.28 | 40,096 | -0.39(-0.92%) |
Jan 18, 2017 | 43.00 | 43.00 | 42.26 | 42.67 | 56,177 | -0.08(-0.18%) |
Jan 17, 2017 | 43.93 | 43.93 | 42.63 | 42.75 | 97,933 | -1.50(-3.38%) |
Jan 13, 2017 | 44.24 | 44.24 | 44.24 | 0 | +0.31(+0.70%) | |
Jan 12, 2017 | 45.19 | 45.25 | 43.53 | 43.94 | 41,809 | -1.14(-2.54%) |
Jan 11, 2017 | 45.07 | 45.22 | 44.70 | 45.08 | 38,305 | -0.09(-0.20%) |
Jan 10, 2017 | 45.06 | 45.68 | 44.86 | 45.17 | 48,275 | -0.03(-0.07%) |
Jan 09, 2017 | 46.05 | 46.59 | 45.16 | 45.20 | 48,340 | -1.00(-2.17%) |
Jan 06, 2017 | 47.14 | 47.14 | 45.89 | 46.20 | 55,292 | -0.82(-1.73%) |
Jan 05, 2017 | 47.40 | 47.95 | 46.88 | 47.02 | 26,336 | -0.40(-0.85%) |
Jan 04, 2017 | 47.23 | 47.80 | 47.20 | 47.42 | 41,856 | +0.47(+1.00%) |
Jan 03, 2017 | 47.49 | 47.49 | 46.52 | 46.95 | 43,424 | -0.29(-0.61%) |
Dec 30, 2016 | 47.24 | 47.24 | 47.24 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 47.78 | 47.93 | 47.04 | 47.17 | 27,493 | -0.48(-1.01%) |
Dec 28, 2016 | 47.48 | 47.91 | 47.12 | 47.65 | 25,389 | -0.15(-0.31%) |
Dec 27, 2016 | 47.59 | 48.05 | 47.12 | 47.80 | 47,077 | +0.57(+1.21%) |
Dec 23, 2016 | 47.23 | 47.23 | 47.23 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 47.87 | 47.87 | 46.96 | 47.24 | 37,608 | -0.26(-0.54%) |
Dec 21, 2016 | 47.25 | 47.94 | 47.25 | 47.50 | 41,960 | +0.08(+0.16%) |
Dec 20, 2016 | 47.02 | 47.61 | 45.88 | 47.42 | 34,734 | +0.70(+1.50%) |
Dec 19, 2016 | 46.62 | 47.03 | 46.25 | 46.72 | 53,587 | -0.09(-0.19%) |
Dec 16, 2016 | 47.83 | 47.99 | 46.19 | 46.81 | 133,925 | -0.79(-1.66%) |
Dec 15, 2016 | 46.73 | 47.70 | 46.42 | 47.60 | 63,504 | +0.80(+1.70%) |
Dec 14, 2016 | 46.27 | 47.02 | 45.62 | 46.81 | 44,492 | +0.44(+0.96%) |
Dec 13, 2016 | 46.16 | 46.94 | 45.82 | 46.36 | 21,591 | +0.30(+0.64%) |
Dec 12, 2016 | 46.31 | 46.37 | 45.82 | 46.07 | 49,756 | -0.17(-0.36%) |
Dec 09, 2016 | 45.77 | 46.55 | 45.57 | 46.23 | 62,552 | +0.43(+0.94%) |
Dec 08, 2016 | 45.01 | 46.95 | 45.01 | 45.80 | 87,031 | +0.00(+0.00%) |
Dec 07, 2016 | 45.62 | 46.02 | 45.62 | 45.80 | 47,610 | -0.02(-0.04%) |
Dec 06, 2016 | 44.74 | 45.82 | 44.48 | 45.82 | 53,982 | +1.30(+2.93%) |
Dec 05, 2016 | 44.58 | 45.24 | 44.32 | 44.52 | 48,762 | +0.33(+0.74%) |
Dec 02, 2016 | 44.78 | 45.34 | 44.19 | 44.19 | 22,071 | -0.80(-1.78%) |