Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.95 | 40.95 | 40.68 | 40.77 | 296,340 | -0.29(-0.72%) |
Feb 27, 2017 | 40.82 | 41.13 | 40.81 | 41.07 | 200,025 | +0.03(+0.07%) |
Feb 24, 2017 | 41.24 | 41.24 | 40.89 | 41.04 | 112,432 | -0.19(-0.46%) |
Feb 23, 2017 | 41.46 | 41.50 | 41.16 | 41.23 | 207,550 | -0.18(-0.44%) |
Feb 22, 2017 | 41.44 | 41.70 | 41.15 | 41.41 | 374,728 | -0.08(-0.18%) |
Feb 21, 2017 | 41.13 | 41.59 | 41.07 | 41.49 | 302,058 | +0.23(+0.55%) |
Feb 17, 2017 | 41.26 | 41.26 | 41.26 | 0 | -0.11(-0.28%) | |
Feb 16, 2017 | 41.61 | 42.06 | 41.28 | 41.37 | 307,946 | -0.37(-0.89%) |
Feb 15, 2017 | 41.26 | 41.82 | 40.69 | 41.74 | 675,014 | +0.13(+0.32%) |
Feb 14, 2017 | 41.55 | 41.66 | 41.08 | 41.61 | 533,115 | -0.10(-0.25%) |
Feb 13, 2017 | 42.49 | 42.53 | 41.32 | 41.71 | 744,276 | -0.70(-1.66%) |
Feb 10, 2017 | 42.21 | 42.71 | 42.08 | 42.42 | 295,369 | -0.38(-0.89%) |
Feb 09, 2017 | 42.64 | 43.16 | 42.72 | 42.80 | 426,444 | +0.15(+0.36%) |
Feb 08, 2017 | 42.61 | 42.75 | 42.40 | 42.64 | 303,908 | -0.27(-0.62%) |
Feb 07, 2017 | 43.52 | 43.56 | 42.87 | 42.91 | 284,685 | -0.66(-1.52%) |
Feb 06, 2017 | 43.61 | 43.98 | 43.38 | 43.57 | 210,882 | -0.70(-1.59%) |
Feb 03, 2017 | 44.53 | 44.56 | 43.94 | 44.28 | 270,405 | +0.15(+0.34%) |
Feb 02, 2017 | 43.82 | 44.39 | 43.54 | 44.13 | 305,871 | +1.28(+2.99%) |
Feb 01, 2017 | 42.64 | 42.89 | 42.08 | 42.84 | 414,240 | -0.06(-0.13%) |
Jan 31, 2017 | 42.17 | 42.91 | 41.94 | 42.90 | 169,713 | +0.76(+1.80%) |
Jan 30, 2017 | 42.24 | 42.61 | 42.06 | 42.14 | 188,230 | -0.05(-0.11%) |
Jan 27, 2017 | 41.88 | 42.23 | 41.87 | 42.19 | 124,065 | +0.31(+0.75%) |
Jan 26, 2017 | 41.75 | 42.17 | 41.75 | 41.88 | 161,167 | -0.02(-0.05%) |
Jan 25, 2017 | 41.86 | 42.05 | 41.59 | 41.89 | 179,011 | +0.42(+1.01%) |
Jan 24, 2017 | 41.32 | 41.66 | 41.12 | 41.48 | 170,226 | +0.51(+1.25%) |
Jan 23, 2017 | 41.01 | 41.38 | 40.67 | 40.96 | 580,890 | -0.32(-0.78%) |
Jan 20, 2017 | 41.12 | 41.51 | 40.86 | 41.29 | 357,826 | +0.28(+0.69%) |
Jan 19, 2017 | 41.18 | 41.26 | 40.60 | 41.00 | 644,286 | -0.53(-1.28%) |
Jan 18, 2017 | 41.18 | 41.53 | 41.07 | 41.53 | 435,723 | +0.04(+0.09%) |
Jan 17, 2017 | 41.26 | 41.54 | 40.83 | 41.50 | 250,851 | +0.11(+0.28%) |
Jan 13, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.17(+0.41%) | |
Jan 12, 2017 | 41.35 | 41.54 | 41.05 | 41.21 | 426,500 | -0.28(-0.66%) |
Jan 11, 2017 | 42.42 | 42.47 | 41.33 | 41.49 | 412,772 | -1.17(-2.74%) |
Jan 10, 2017 | 42.63 | 42.68 | 42.34 | 42.65 | 236,922 | +0.07(+0.16%) |
Jan 09, 2017 | 42.94 | 43.00 | 42.02 | 42.59 | 302,318 | -1.06(-2.44%) |
Jan 06, 2017 | 44.12 | 44.12 | 43.53 | 43.65 | 260,676 | -0.67(-1.52%) |
Jan 05, 2017 | 44.14 | 44.53 | 43.89 | 44.32 | 428,785 | +0.72(+1.65%) |
Jan 04, 2017 | 43.42 | 43.81 | 43.21 | 43.60 | 308,465 | +0.47(+1.10%) |
Jan 03, 2017 | 42.89 | 43.19 | 42.87 | 43.13 | 203,860 | +0.15(+0.35%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.47(+1.12%) | |
Dec 29, 2016 | 42.68 | 42.88 | 42.39 | 42.50 | 306,147 | -0.03(-0.07%) |
Dec 28, 2016 | 42.60 | 42.70 | 42.38 | 42.53 | 127,855 | +0.06(+0.13%) |
Dec 27, 2016 | 42.50 | 42.65 | 42.38 | 42.47 | 122,349 | +0.20(+0.47%) |
Dec 23, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.40(+0.95%) | |
Dec 22, 2016 | 42.24 | 42.26 | 41.82 | 41.88 | 215,869 | -0.67(-1.58%) |
Dec 21, 2016 | 42.67 | 42.67 | 42.22 | 42.55 | 307,215 | -0.28(-0.66%) |
Dec 20, 2016 | 42.74 | 42.87 | 42.59 | 42.83 | 199,345 | -0.30(-0.70%) |
Dec 19, 2016 | 42.92 | 43.20 | 42.76 | 43.14 | 242,178 | -0.22(-0.50%) |
Dec 16, 2016 | 43.58 | 43.68 | 42.97 | 43.36 | 327,217 | -0.23(-0.52%) |
Dec 15, 2016 | 43.20 | 43.87 | 42.92 | 43.58 | 212,844 | -0.25(-0.56%) |
Dec 14, 2016 | 43.70 | 44.31 | 43.47 | 43.83 | 161,881 | -0.53(-1.20%) |
Dec 13, 2016 | 44.06 | 44.37 | 44.00 | 44.36 | 120,581 | +0.34(+0.78%) |
Dec 12, 2016 | 43.91 | 44.14 | 43.86 | 44.02 | 144,789 | -0.23(-0.51%) |
Dec 09, 2016 | 44.36 | 45.01 | 44.14 | 44.25 | 180,749 | -0.61(-1.35%) |
Dec 08, 2016 | 44.74 | 45.32 | 44.30 | 44.86 | 400,283 | +0.88(+2.01%) |
Dec 07, 2016 | 44.12 | 44.36 | 43.50 | 43.97 | 277,790 | -0.26(-0.58%) |
Dec 06, 2016 | 44.49 | 44.57 | 43.70 | 44.23 | 294,722 | -0.09(-0.19%) |
Dec 05, 2016 | 43.85 | 44.31 | 43.68 | 44.31 | 323,749 | +0.41(+0.93%) |
Dec 02, 2016 | 43.81 | 44.21 | 43.71 | 43.91 | 222,165 | +0.20(+0.46%) |