Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.38 | 45.58 | 45.31 | 45.38 | 1,106,405 | -0.10(-0.21%) |
Feb 27, 2017 | 45.62 | 45.68 | 45.41 | 45.47 | 646,483 | -0.08(-0.19%) |
Feb 24, 2017 | 45.55 | 45.67 | 45.35 | 45.56 | 643,050 | -0.18(-0.40%) |
Feb 23, 2017 | 45.55 | 45.75 | 45.34 | 45.74 | 739,502 | +0.29(+0.64%) |
Feb 22, 2017 | 45.27 | 45.54 | 45.25 | 45.45 | 812,723 | +0.00(+0.00%) |
Feb 21, 2017 | 45.32 | 45.67 | 45.31 | 45.45 | 795,064 | +0.14(+0.30%) |
Feb 17, 2017 | 45.32 | 45.32 | 45.32 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.68 | 45.69 | 45.31 | 45.39 | 1,477,277 | -0.19(-0.42%) |
Feb 15, 2017 | 45.16 | 45.58 | 45.06 | 45.58 | 800,157 | +0.28(+0.62%) |
Feb 14, 2017 | 45.17 | 45.49 | 45.02 | 45.30 | 850,125 | +0.14(+0.32%) |
Feb 13, 2017 | 44.78 | 45.21 | 44.64 | 45.15 | 923,338 | +0.32(+0.71%) |
Feb 10, 2017 | 44.86 | 44.91 | 44.66 | 44.84 | 850,333 | +0.23(+0.52%) |
Feb 09, 2017 | 44.60 | 44.81 | 44.45 | 44.60 | 794,000 | -0.01(-0.02%) |
Feb 08, 2017 | 44.58 | 44.78 | 44.35 | 44.61 | 647,583 | -0.16(-0.37%) |
Feb 07, 2017 | 44.94 | 45.18 | 44.52 | 44.78 | 772,130 | -0.08(-0.17%) |
Feb 06, 2017 | 44.66 | 45.34 | 44.35 | 44.86 | 877,143 | -0.11(-0.24%) |
Feb 03, 2017 | 45.03 | 45.37 | 44.68 | 44.96 | 955,639 | +0.33(+0.73%) |
Feb 02, 2017 | 44.51 | 44.63 | 44.27 | 44.63 | 896,010 | +0.07(+0.15%) |
Feb 01, 2017 | 45.10 | 45.24 | 44.45 | 44.57 | 1,025,513 | -0.37(-0.82%) |
Jan 31, 2017 | 44.79 | 44.98 | 44.31 | 44.93 | 1,607,315 | +0.15(+0.34%) |
Jan 30, 2017 | 44.98 | 44.98 | 44.30 | 44.78 | 956,930 | -0.27(-0.60%) |
Jan 27, 2017 | 45.51 | 45.53 | 44.96 | 45.05 | 666,939 | -0.43(-0.95%) |
Jan 26, 2017 | 45.35 | 45.52 | 45.27 | 45.48 | 810,165 | +0.06(+0.13%) |
Jan 25, 2017 | 45.31 | 45.45 | 44.99 | 45.42 | 885,526 | +0.34(+0.75%) |
Jan 24, 2017 | 44.53 | 45.20 | 44.48 | 45.09 | 949,079 | +0.78(+1.76%) |
Jan 23, 2017 | 44.35 | 44.42 | 44.01 | 44.31 | 541,792 | -0.10(-0.22%) |
Jan 20, 2017 | 44.33 | 44.57 | 44.19 | 44.40 | 670,618 | +0.32(+0.72%) |
Jan 19, 2017 | 44.61 | 44.66 | 43.93 | 44.08 | 787,636 | -0.54(-1.21%) |
Jan 18, 2017 | 44.23 | 44.67 | 44.06 | 44.62 | 849,666 | +0.56(+1.27%) |
Jan 17, 2017 | 44.24 | 44.43 | 43.99 | 44.06 | 843,460 | -0.41(-0.91%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.64 | 44.66 | 44.19 | 44.52 | 687,192 | -0.27(-0.60%) |
Jan 11, 2017 | 44.78 | 44.92 | 44.47 | 44.79 | 885,793 | -0.04(-0.09%) |
Jan 10, 2017 | 44.65 | 44.92 | 44.46 | 44.83 | 667,215 | +0.17(+0.39%) |
Jan 09, 2017 | 44.86 | 44.98 | 44.64 | 44.65 | 563,725 | -0.44(-0.98%) |
Jan 06, 2017 | 44.97 | 45.33 | 44.86 | 45.10 | 751,991 | +0.20(+0.45%) |
Jan 05, 2017 | 45.11 | 45.30 | 44.74 | 44.89 | 802,504 | -0.35(-0.77%) |
Jan 04, 2017 | 45.66 | 45.80 | 45.22 | 45.24 | 1,115,182 | -0.29(-0.64%) |
Jan 03, 2017 | 45.56 | 45.80 | 45.29 | 45.53 | 751,778 | +0.36(+0.79%) |
Dec 30, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.60 | 45.73 | 45.25 | 45.29 | 529,971 | -0.23(-0.51%) |
Dec 28, 2016 | 45.83 | 45.93 | 45.46 | 45.52 | 478,982 | -0.24(-0.53%) |
Dec 27, 2016 | 45.83 | 45.91 | 45.67 | 45.76 | 552,778 | -0.07(-0.15%) |
Dec 23, 2016 | 45.83 | 45.83 | 45.83 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.13 | 46.13 | 45.90 | 45.99 | 724,280 | -0.21(-0.46%) |
Dec 21, 2016 | 46.04 | 46.35 | 45.91 | 46.21 | 608,311 | +0.17(+0.38%) |
Dec 20, 2016 | 45.93 | 46.04 | 45.73 | 46.03 | 800,718 | +0.28(+0.61%) |
Dec 19, 2016 | 45.88 | 45.90 | 45.38 | 45.75 | 708,730 | -0.06(-0.13%) |
Dec 16, 2016 | 45.83 | 45.96 | 45.60 | 45.81 | 2,022,072 | +0.05(+0.11%) |
Dec 15, 2016 | 45.64 | 46.07 | 45.38 | 45.76 | 662,843 | +0.20(+0.44%) |
Dec 14, 2016 | 45.78 | 46.10 | 45.34 | 45.56 | 1,427,405 | -0.46(-1.01%) |
Dec 13, 2016 | 46.04 | 46.17 | 45.62 | 46.02 | 672,882 | +0.20(+0.44%) |
Dec 12, 2016 | 45.77 | 45.98 | 45.59 | 45.82 | 672,053 | +0.13(+0.27%) |
Dec 09, 2016 | 45.20 | 45.78 | 45.16 | 45.69 | 995,384 | +0.41(+0.92%) |
Dec 08, 2016 | 44.95 | 45.63 | 44.89 | 45.28 | 1,028,881 | +0.43(+0.97%) |
Dec 07, 2016 | 44.31 | 44.86 | 44.26 | 44.85 | 1,716,459 | +0.53(+1.20%) |
Dec 06, 2016 | 43.75 | 44.40 | 43.63 | 44.31 | 1,520,831 | +0.70(+1.61%) |
Dec 05, 2016 | 43.65 | 43.75 | 43.43 | 43.61 | 912,639 | +0.32(+0.74%) |
Dec 02, 2016 | 43.37 | 43.44 | 43.10 | 43.29 | 1,060,124 | -0.13(-0.29%) |