Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.38 | 46.62 | 46.16 | 46.18 | 580,075 | -0.36(-0.76%) |
Feb 27, 2017 | 46.44 | 46.64 | 46.20 | 46.53 | 555,631 | +0.03(+0.07%) |
Feb 24, 2017 | 45.95 | 46.50 | 45.95 | 46.50 | 504,760 | +0.13(+0.28%) |
Feb 23, 2017 | 46.83 | 46.90 | 46.24 | 46.37 | 597,067 | -0.43(-0.93%) |
Feb 22, 2017 | 46.75 | 46.86 | 46.51 | 46.80 | 489,786 | +0.03(+0.07%) |
Feb 21, 2017 | 46.12 | 46.77 | 46.05 | 46.76 | 841,342 | +0.79(+1.72%) |
Feb 17, 2017 | 45.98 | 45.98 | 45.98 | 0 | +0.34(+0.74%) | |
Feb 16, 2017 | 45.61 | 45.79 | 45.28 | 45.64 | 410,537 | +0.03(+0.06%) |
Feb 15, 2017 | 45.26 | 45.67 | 45.09 | 45.61 | 464,111 | +0.16(+0.34%) |
Feb 14, 2017 | 45.51 | 45.74 | 45.16 | 45.46 | 488,767 | -0.05(-0.11%) |
Feb 13, 2017 | 45.74 | 45.77 | 45.46 | 45.51 | 295,770 | +0.08(+0.17%) |
Feb 10, 2017 | 45.17 | 45.53 | 44.94 | 45.43 | 499,087 | +0.46(+1.02%) |
Feb 09, 2017 | 44.79 | 45.08 | 44.64 | 44.97 | 378,379 | +0.18(+0.41%) |
Feb 08, 2017 | 44.66 | 44.85 | 44.43 | 44.79 | 393,063 | +0.12(+0.27%) |
Feb 07, 2017 | 44.96 | 45.00 | 44.56 | 44.67 | 410,408 | -0.26(-0.58%) |
Feb 06, 2017 | 44.82 | 45.02 | 44.58 | 44.93 | 471,926 | +0.07(+0.15%) |
Feb 03, 2017 | 44.87 | 44.95 | 44.53 | 44.86 | 535,304 | +0.34(+0.76%) |
Feb 02, 2017 | 44.96 | 45.12 | 44.41 | 44.52 | 680,717 | -0.44(-0.98%) |
Feb 01, 2017 | 45.60 | 45.69 | 44.54 | 44.96 | 739,347 | -0.32(-0.71%) |
Jan 31, 2017 | 45.37 | 45.69 | 44.63 | 45.28 | 768,363 | -0.29(-0.65%) |
Jan 30, 2017 | 45.85 | 45.89 | 45.04 | 45.58 | 473,664 | -0.52(-1.13%) |
Jan 27, 2017 | 46.29 | 46.43 | 45.87 | 46.10 | 339,654 | -0.09(-0.19%) |
Jan 26, 2017 | 46.56 | 46.71 | 46.05 | 46.18 | 551,174 | -0.16(-0.34%) |
Jan 25, 2017 | 45.72 | 46.41 | 45.63 | 46.34 | 738,158 | +0.76(+1.67%) |
Jan 24, 2017 | 44.83 | 45.78 | 44.75 | 45.58 | 706,286 | +0.84(+1.88%) |
Jan 23, 2017 | 44.70 | 45.01 | 44.56 | 44.74 | 778,738 | -0.04(-0.10%) |
Jan 20, 2017 | 44.75 | 45.12 | 44.51 | 44.78 | 723,436 | +0.38(+0.86%) |
Jan 19, 2017 | 45.18 | 45.45 | 43.95 | 44.40 | 1,214,843 | -0.59(-1.31%) |
Jan 18, 2017 | 44.76 | 45.21 | 44.61 | 44.99 | 932,941 | +0.23(+0.52%) |
Jan 17, 2017 | 45.19 | 45.39 | 44.56 | 44.75 | 1,002,952 | -0.78(-1.71%) |
Jan 13, 2017 | 45.53 | 45.53 | 45.53 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 45.27 | 45.54 | 44.88 | 45.49 | 529,246 | +0.10(+0.23%) |
Jan 11, 2017 | 45.07 | 45.45 | 44.90 | 45.39 | 587,396 | +0.44(+0.98%) |
Jan 10, 2017 | 45.13 | 45.32 | 44.77 | 44.95 | 620,152 | -0.03(-0.06%) |
Jan 09, 2017 | 45.61 | 45.64 | 44.88 | 44.97 | 704,567 | -0.64(-1.40%) |
Jan 06, 2017 | 45.29 | 45.62 | 44.80 | 45.61 | 1,309,031 | +0.29(+0.65%) |
Jan 05, 2017 | 44.83 | 45.49 | 44.31 | 45.32 | 2,376,042 | -1.93(-4.08%) |
Jan 04, 2017 | 46.94 | 47.67 | 46.68 | 47.25 | 1,217,443 | +0.54(+1.16%) |
Jan 03, 2017 | 46.76 | 46.94 | 46.05 | 46.70 | 1,021,102 | +0.33(+0.71%) |
Dec 30, 2016 | 46.38 | 46.38 | 46.38 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 46.60 | 46.93 | 46.34 | 46.50 | 386,841 | -0.04(-0.09%) |
Dec 28, 2016 | 47.24 | 47.31 | 46.40 | 46.54 | 420,985 | -0.44(-0.94%) |
Dec 27, 2016 | 46.59 | 47.04 | 46.52 | 46.98 | 329,614 | +0.45(+0.96%) |
Dec 23, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.19(+0.41%) | |
Dec 22, 2016 | 46.63 | 46.63 | 46.15 | 46.34 | 280,851 | -0.19(-0.41%) |
Dec 21, 2016 | 46.63 | 46.69 | 46.38 | 46.53 | 492,465 | -0.10(-0.22%) |
Dec 20, 2016 | 46.55 | 46.68 | 46.22 | 46.63 | 363,085 | +0.05(+0.11%) |
Dec 19, 2016 | 46.32 | 46.58 | 46.10 | 46.58 | 422,237 | +0.40(+0.86%) |
Dec 16, 2016 | 46.47 | 46.65 | 46.07 | 46.19 | 1,065,579 | -0.16(-0.35%) |
Dec 15, 2016 | 46.12 | 46.59 | 45.94 | 46.35 | 489,007 | +0.31(+0.67%) |
Dec 14, 2016 | 47.04 | 47.37 | 46.00 | 46.04 | 474,898 | -1.00(-2.12%) |
Dec 13, 2016 | 47.14 | 47.34 | 46.45 | 47.04 | 409,011 | +0.08(+0.17%) |
Dec 12, 2016 | 47.02 | 47.22 | 46.68 | 46.96 | 403,355 | -0.15(-0.31%) |
Dec 09, 2016 | 47.19 | 47.28 | 46.89 | 47.11 | 449,496 | -0.09(-0.18%) |
Dec 08, 2016 | 46.67 | 47.25 | 46.56 | 47.19 | 725,809 | +0.53(+1.13%) |
Dec 07, 2016 | 46.01 | 46.72 | 45.86 | 46.67 | 737,042 | +0.69(+1.50%) |
Dec 06, 2016 | 45.69 | 46.00 | 45.33 | 45.98 | 523,526 | +0.47(+1.04%) |
Dec 05, 2016 | 45.39 | 45.88 | 45.31 | 45.51 | 591,101 | +0.46(+1.01%) |
Dec 02, 2016 | 45.00 | 45.25 | 44.83 | 45.05 | 631,669 | +0.09(+0.19%) |