Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.46 | 42.85 | 41.46 | 41.65 | 110,160 | -0.77(-1.81%) |
Feb 27, 2017 | 42.56 | 42.85 | 42.51 | 42.42 | 18,932 | -0.24(-0.56%) |
Feb 24, 2017 | 42.85 | 42.90 | 42.46 | 42.66 | 15,090 | -0.34(-0.78%) |
Feb 23, 2017 | 43.09 | 43.14 | 40.02 | 42.99 | 18,262 | -0.05(-0.11%) |
Feb 22, 2017 | 42.37 | 43.09 | 42.37 | 43.04 | 21,747 | +0.43(+1.01%) |
Feb 21, 2017 | 43.09 | 43.09 | 42.22 | 42.61 | 31,392 | -0.48(-1.11%) |
Feb 17, 2017 | 43.09 | 43.09 | 43.09 | 0 | +0.82(+1.93%) | |
Feb 16, 2017 | 42.18 | 42.37 | 42.18 | 42.27 | 33,475 | -0.05(-0.11%) |
Feb 15, 2017 | 42.22 | 42.32 | 41.98 | 42.32 | 22,666 | +0.10(+0.23%) |
Feb 14, 2017 | 41.84 | 42.22 | 41.84 | 42.22 | 26,597 | +0.14(+0.34%) |
Feb 13, 2017 | 41.36 | 42.18 | 40.88 | 42.08 | 60,906 | +0.91(+2.21%) |
Feb 10, 2017 | 41.12 | 41.26 | 40.69 | 41.17 | 23,074 | +0.29(+0.70%) |
Feb 09, 2017 | 40.40 | 40.93 | 40.13 | 40.88 | 26,842 | +0.53(+1.31%) |
Feb 08, 2017 | 40.98 | 40.98 | 39.82 | 40.35 | 30,565 | -0.96(-2.32%) |
Feb 07, 2017 | 41.89 | 42.08 | 41.26 | 41.31 | 28,384 | -0.53(-1.26%) |
Feb 06, 2017 | 41.41 | 42.18 | 41.31 | 41.84 | 53,282 | +0.00(+0.00%) |
Feb 03, 2017 | 41.41 | 41.98 | 41.41 | 41.84 | 48,055 | +0.72(+1.75%) |
Feb 02, 2017 | 40.88 | 41.65 | 40.88 | 41.12 | 37,775 | +0.34(+0.82%) |
Feb 01, 2017 | 40.30 | 41.22 | 40.30 | 40.78 | 52,263 | +0.53(+1.31%) |
Jan 31, 2017 | 40.50 | 40.50 | 39.87 | 40.26 | 23,192 | +0.19(+0.48%) |
Jan 30, 2017 | 40.83 | 40.83 | 39.97 | 40.06 | 31,539 | -0.82(-2.00%) |
Jan 27, 2017 | 40.88 | 41.41 | 40.59 | 40.88 | 27,305 | +0.00(+0.00%) |
Jan 26, 2017 | 40.54 | 40.98 | 40.54 | 40.88 | 29,913 | +0.34(+0.83%) |
Jan 25, 2017 | 40.93 | 41.02 | 40.30 | 40.54 | 35,344 | +0.00(+0.00%) |
Jan 24, 2017 | 40.06 | 40.98 | 39.54 | 40.54 | 45,740 | +0.67(+1.68%) |
Jan 23, 2017 | 40.30 | 40.40 | 39.82 | 39.87 | 29,513 | -0.53(-1.31%) |
Jan 20, 2017 | 39.78 | 40.64 | 39.78 | 40.40 | 58,034 | +0.58(+1.45%) |
Jan 19, 2017 | 40.21 | 40.26 | 39.73 | 39.82 | 27,113 | -0.43(-1.07%) |
Jan 18, 2017 | 40.40 | 40.45 | 40.06 | 40.26 | 43,831 | +0.14(+0.36%) |
Jan 17, 2017 | 40.30 | 40.30 | 39.82 | 40.11 | 61,768 | -0.58(-1.42%) |
Jan 13, 2017 | 40.69 | 40.69 | 40.69 | 0 | +0.48(+1.19%) | |
Jan 12, 2017 | 40.30 | 40.35 | 39.87 | 40.21 | 42,817 | -0.38(-0.95%) |
Jan 11, 2017 | 40.54 | 40.59 | 39.82 | 40.59 | 37,472 | +0.14(+0.36%) |
Jan 10, 2017 | 39.73 | 40.54 | 39.68 | 40.45 | 79,142 | +0.62(+1.57%) |
Jan 09, 2017 | 40.21 | 40.21 | 39.59 | 39.82 | 40,286 | -0.67(-1.66%) |
Jan 06, 2017 | 40.21 | 40.59 | 39.56 | 40.50 | 48,344 | +0.34(+0.84%) |
Jan 05, 2017 | 40.88 | 40.88 | 40.11 | 40.16 | 71,685 | -0.82(-1.99%) |
Jan 04, 2017 | 40.93 | 41.55 | 40.69 | 40.98 | 104,563 | +0.05(+0.12%) |
Jan 03, 2017 | 41.50 | 42.13 | 40.45 | 40.93 | 93,365 | -0.62(-1.50%) |
Dec 30, 2016 | 41.55 | 41.55 | 41.55 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 42.22 | 42.42 | 41.55 | 41.70 | 25,282 | -0.72(-1.70%) |
Dec 28, 2016 | 42.13 | 42.46 | 41.32 | 42.42 | 87,279 | +0.34(+0.80%) |
Dec 27, 2016 | 42.03 | 42.70 | 42.03 | 42.08 | 48,447 | +0.24(+0.57%) |
Dec 23, 2016 | 41.84 | 41.84 | 41.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 41.89 | 42.42 | 41.65 | 41.84 | 41,466 | -0.19(-0.46%) |
Dec 21, 2016 | 42.27 | 42.56 | 41.41 | 42.03 | 38,843 | -0.20(-0.48%) |
Dec 20, 2016 | 42.19 | 42.28 | 41.99 | 42.23 | 59,476 | +0.10(+0.23%) |
Dec 19, 2016 | 40.75 | 42.95 | 40.70 | 42.14 | 71,576 | +1.39(+3.41%) |
Dec 16, 2016 | 40.75 | 41.47 | 40.22 | 40.75 | 178,597 | +0.10(+0.24%) |
Dec 15, 2016 | 40.27 | 41.04 | 39.98 | 40.65 | 71,498 | +0.62(+1.56%) |
Dec 14, 2016 | 40.51 | 40.53 | 38.97 | 40.03 | 53,628 | -0.34(-0.83%) |
Dec 13, 2016 | 40.17 | 40.51 | 39.60 | 40.36 | 41,081 | +0.29(+0.72%) |
Dec 12, 2016 | 40.36 | 40.65 | 39.69 | 40.08 | 52,918 | -0.34(-0.83%) |
Dec 09, 2016 | 39.60 | 40.75 | 39.50 | 40.41 | 69,586 | +0.58(+1.44%) |
Dec 08, 2016 | 39.12 | 40.03 | 38.93 | 39.84 | 58,870 | +0.67(+1.71%) |
Dec 07, 2016 | 38.35 | 39.17 | 38.35 | 39.17 | 39,878 | +0.81(+2.13%) |
Dec 06, 2016 | 38.02 | 38.97 | 37.39 | 38.35 | 61,587 | +0.34(+0.88%) |
Dec 05, 2016 | 37.34 | 38.06 | 37.15 | 38.02 | 58,425 | +0.67(+1.80%) |
Dec 02, 2016 | 37.82 | 38.06 | 37.34 | 37.34 | 21,046 | -0.67(-1.77%) |