Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.37 | 39.37 | 37.26 | 37.39 | 173,594 | -1.66(-4.25%) |
Feb 27, 2017 | 40.18 | 40.18 | 38.67 | 39.05 | 275,762 | -1.85(-4.52%) |
Feb 24, 2017 | 43.94 | 44.59 | 40.83 | 40.90 | 230,668 | -3.94(-8.79%) |
Feb 23, 2017 | 45.25 | 45.75 | 44.80 | 44.84 | 64,514 | -0.37(-0.82%) |
Feb 22, 2017 | 44.80 | 45.28 | 44.52 | 45.21 | 74,932 | +0.58(+1.30%) |
Feb 21, 2017 | 44.38 | 44.71 | 44.02 | 44.63 | 62,772 | +0.39(+0.88%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | +0.62(+1.42%) | |
Feb 16, 2017 | 43.27 | 43.76 | 43.27 | 43.62 | 49,923 | +0.32(+0.74%) |
Feb 15, 2017 | 43.16 | 43.42 | 43.02 | 43.30 | 54,944 | -0.10(-0.23%) |
Feb 14, 2017 | 43.27 | 43.40 | 42.91 | 43.40 | 80,229 | -0.10(-0.23%) |
Feb 13, 2017 | 43.20 | 43.56 | 42.95 | 43.50 | 111,205 | +0.09(+0.21%) |
Feb 10, 2017 | 42.72 | 43.44 | 42.34 | 43.41 | 61,427 | +0.80(+1.88%) |
Feb 09, 2017 | 42.31 | 42.69 | 42.03 | 42.61 | 41,885 | +0.30(+0.71%) |
Feb 08, 2017 | 41.97 | 42.42 | 41.72 | 42.31 | 54,654 | +0.43(+1.03%) |
Feb 07, 2017 | 42.20 | 42.20 | 41.48 | 41.88 | 41,184 | -0.06(-0.14%) |
Feb 06, 2017 | 43.25 | 43.25 | 41.92 | 41.94 | 50,316 | -1.24(-2.87%) |
Feb 03, 2017 | 42.94 | 43.37 | 42.62 | 43.18 | 71,806 | +0.45(+1.05%) |
Feb 02, 2017 | 42.77 | 42.82 | 41.95 | 42.73 | 77,836 | +0.06(+0.14%) |
Feb 01, 2017 | 44.88 | 45.24 | 42.34 | 42.67 | 177,225 | -1.92(-4.31%) |
Jan 31, 2017 | 44.96 | 45.25 | 44.52 | 44.59 | 92,268 | -0.31(-0.69%) |
Jan 30, 2017 | 45.25 | 45.25 | 44.24 | 44.90 | 47,998 | -0.30(-0.66%) |
Jan 27, 2017 | 44.88 | 45.30 | 44.50 | 45.20 | 80,567 | +0.41(+0.92%) |
Jan 26, 2017 | 44.30 | 44.86 | 44.21 | 44.79 | 48,458 | +0.46(+1.04%) |
Jan 25, 2017 | 44.26 | 44.45 | 43.63 | 44.33 | 80,944 | +0.15(+0.34%) |
Jan 24, 2017 | 44.62 | 44.62 | 43.75 | 44.18 | 109,053 | -0.30(-0.67%) |
Jan 23, 2017 | 44.65 | 45.11 | 44.31 | 44.48 | 44,370 | -0.03(-0.07%) |
Jan 20, 2017 | 45.30 | 45.59 | 44.43 | 44.51 | 57,740 | -0.41(-0.91%) |
Jan 19, 2017 | 44.65 | 45.17 | 44.35 | 44.92 | 114,406 | +0.38(+0.85%) |
Jan 18, 2017 | 44.47 | 44.60 | 43.44 | 44.54 | 101,290 | +0.36(+0.81%) |
Jan 17, 2017 | 44.16 | 44.75 | 43.90 | 44.18 | 129,296 | -0.30(-0.67%) |
Jan 13, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.10(-0.22%) | |
Jan 12, 2017 | 44.48 | 44.62 | 43.74 | 44.58 | 80,273 | +0.20(+0.45%) |
Jan 11, 2017 | 44.67 | 44.87 | 43.84 | 44.38 | 50,631 | -0.29(-0.65%) |
Jan 10, 2017 | 44.67 | 44.77 | 44.25 | 44.67 | 111,211 | -0.10(-0.22%) |
Jan 09, 2017 | 45.27 | 45.27 | 44.25 | 44.77 | 108,153 | -0.41(-0.91%) |
Jan 06, 2017 | 45.48 | 45.79 | 44.98 | 45.18 | 73,720 | -0.35(-0.77%) |
Jan 05, 2017 | 45.77 | 46.01 | 45.30 | 45.53 | 116,855 | -0.10(-0.22%) |
Jan 04, 2017 | 45.25 | 46.01 | 45.24 | 45.63 | 211,578 | -0.04(-0.09%) |
Jan 03, 2017 | 43.68 | 46.00 | 43.61 | 45.67 | 211,619 | +1.95(+4.46%) |
Dec 30, 2016 | 43.72 | 43.72 | 43.72 | 0 | -0.58(-1.31%) | |
Dec 29, 2016 | 43.74 | 44.59 | 43.64 | 44.30 | 123,506 | +0.57(+1.30%) |
Dec 28, 2016 | 44.20 | 44.29 | 43.23 | 43.73 | 56,092 | -0.57(-1.29%) |
Dec 27, 2016 | 44.00 | 44.82 | 43.41 | 44.30 | 94,279 | +0.39(+0.89%) |
Dec 23, 2016 | 43.91 | 43.91 | 43.91 | 0 | +0.51(+1.18%) | |
Dec 22, 2016 | 43.00 | 43.54 | 42.60 | 43.40 | 172,064 | +0.28(+0.65%) |
Dec 21, 2016 | 43.22 | 43.73 | 42.76 | 43.12 | 90,798 | +0.02(+0.05%) |
Dec 20, 2016 | 43.73 | 43.73 | 42.54 | 43.10 | 122,991 | -0.42(-0.97%) |
Dec 19, 2016 | 42.87 | 43.80 | 42.87 | 43.52 | 124,819 | +0.72(+1.68%) |
Dec 16, 2016 | 42.84 | 43.00 | 42.47 | 42.80 | 395,042 | -0.26(-0.60%) |
Dec 15, 2016 | 43.71 | 43.71 | 42.56 | 43.06 | 159,757 | -0.46(-1.06%) |
Dec 14, 2016 | 42.00 | 44.22 | 41.57 | 43.52 | 377,533 | +2.04(+4.92%) |
Dec 13, 2016 | 41.48 | 41.65 | 41.28 | 41.48 | 97,279 | +0.04(+0.10%) |
Dec 12, 2016 | 41.51 | 41.64 | 41.27 | 41.44 | 92,916 | -0.22(-0.53%) |
Dec 09, 2016 | 41.68 | 41.92 | 41.05 | 41.66 | 105,878 | -0.10(-0.24%) |
Dec 08, 2016 | 41.00 | 42.04 | 40.48 | 41.76 | 97,031 | +0.70(+1.70%) |
Dec 07, 2016 | 40.12 | 41.48 | 40.12 | 41.06 | 117,410 | +0.84(+2.09%) |
Dec 06, 2016 | 39.93 | 40.52 | 39.63 | 40.22 | 73,874 | +0.49(+1.23%) |
Dec 05, 2016 | 39.05 | 39.75 | 39.05 | 39.73 | 119,397 | +0.56(+1.43%) |
Dec 02, 2016 | 37.67 | 39.18 | 37.65 | 39.17 | 213,405 | +1.34(+3.54%) |