Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.10 | 45.28 | 44.57 | 45.06 | 401,353 | -0.08(-0.17%) |
Feb 27, 2017 | 44.95 | 45.22 | 44.80 | 45.14 | 267,202 | +0.23(+0.52%) |
Feb 24, 2017 | 44.02 | 44.98 | 43.73 | 44.91 | 686,450 | +1.16(+2.64%) |
Feb 23, 2017 | 44.28 | 44.34 | 43.14 | 43.75 | 636,518 | -0.12(-0.27%) |
Feb 22, 2017 | 43.65 | 44.50 | 43.53 | 43.87 | 481,031 | +0.13(+0.29%) |
Feb 21, 2017 | 43.32 | 43.84 | 43.15 | 43.74 | 482,106 | +0.25(+0.57%) |
Feb 17, 2017 | 43.49 | 43.49 | 43.49 | 0 | +0.40(+0.93%) | |
Feb 16, 2017 | 43.33 | 43.76 | 42.95 | 43.09 | 280,725 | -0.21(-0.49%) |
Feb 15, 2017 | 43.31 | 43.81 | 42.92 | 43.31 | 288,800 | -0.35(-0.80%) |
Feb 14, 2017 | 43.73 | 44.04 | 42.86 | 43.66 | 464,445 | -0.08(-0.18%) |
Feb 13, 2017 | 43.79 | 44.32 | 43.71 | 43.73 | 341,375 | -0.03(-0.06%) |
Feb 10, 2017 | 43.61 | 44.00 | 43.43 | 43.76 | 463,164 | +0.08(+0.18%) |
Feb 09, 2017 | 43.86 | 44.11 | 43.59 | 43.68 | 294,257 | -0.15(-0.33%) |
Feb 08, 2017 | 44.32 | 44.38 | 43.69 | 43.83 | 352,784 | -0.28(-0.64%) |
Feb 07, 2017 | 43.99 | 44.75 | 43.99 | 44.11 | 218,486 | +0.09(+0.19%) |
Feb 06, 2017 | 44.69 | 44.69 | 43.27 | 44.03 | 382,231 | -0.37(-0.83%) |
Feb 03, 2017 | 44.47 | 44.65 | 44.17 | 44.39 | 374,573 | +0.28(+0.64%) |
Feb 02, 2017 | 44.03 | 44.18 | 43.65 | 44.11 | 332,634 | +0.45(+1.02%) |
Feb 01, 2017 | 43.15 | 43.82 | 43.15 | 43.67 | 366,379 | +0.50(+1.15%) |
Jan 31, 2017 | 42.95 | 43.55 | 42.65 | 43.17 | 857,512 | +1.05(+2.50%) |
Jan 30, 2017 | 42.79 | 42.79 | 41.94 | 42.11 | 597,036 | -0.74(-1.72%) |
Jan 27, 2017 | 43.55 | 43.55 | 42.75 | 42.85 | 273,528 | -0.58(-1.34%) |
Jan 26, 2017 | 43.19 | 43.58 | 42.96 | 43.43 | 296,543 | +0.41(+0.96%) |
Jan 25, 2017 | 43.46 | 43.62 | 42.98 | 43.02 | 330,846 | -0.39(-0.91%) |
Jan 24, 2017 | 43.67 | 43.92 | 43.19 | 43.42 | 629,277 | -0.37(-0.84%) |
Jan 23, 2017 | 43.24 | 44.19 | 43.19 | 43.79 | 788,227 | +0.66(+1.53%) |
Jan 20, 2017 | 42.95 | 43.65 | 42.88 | 43.13 | 515,988 | +0.11(+0.26%) |
Jan 19, 2017 | 43.07 | 43.49 | 42.90 | 43.01 | 368,095 | -0.21(-0.50%) |
Jan 18, 2017 | 43.43 | 43.96 | 43.14 | 43.23 | 400,906 | -0.22(-0.51%) |
Jan 17, 2017 | 43.61 | 43.92 | 43.34 | 43.45 | 281,174 | -0.01(-0.02%) |
Jan 13, 2017 | 43.46 | 43.46 | 43.46 | 0 | -0.26(-0.59%) | |
Jan 12, 2017 | 43.73 | 43.79 | 42.89 | 43.72 | 306,251 | +0.33(+0.75%) |
Jan 11, 2017 | 43.26 | 43.79 | 43.08 | 43.39 | 418,824 | +0.26(+0.60%) |
Jan 10, 2017 | 43.69 | 43.96 | 43.03 | 43.13 | 1,332,053 | -0.75(-1.72%) |
Jan 09, 2017 | 44.50 | 44.73 | 43.61 | 43.89 | 506,205 | -0.33(-0.74%) |
Jan 06, 2017 | 44.37 | 44.68 | 44.14 | 44.21 | 633,879 | -0.42(-0.94%) |
Jan 05, 2017 | 44.27 | 44.84 | 43.87 | 44.63 | 839,291 | +0.13(+0.29%) |
Jan 04, 2017 | 43.26 | 44.72 | 43.26 | 44.50 | 749,103 | +1.31(+3.03%) |
Jan 03, 2017 | 42.79 | 43.31 | 42.41 | 43.19 | 428,024 | +0.66(+1.55%) |
Dec 30, 2016 | 42.53 | 42.53 | 42.53 | 0 | +0.25(+0.59%) | |
Dec 29, 2016 | 41.64 | 42.31 | 41.39 | 42.29 | 443,812 | +0.70(+1.69%) |
Dec 28, 2016 | 41.74 | 41.85 | 41.31 | 41.58 | 196,510 | -0.02(-0.04%) |
Dec 27, 2016 | 41.59 | 41.96 | 41.55 | 41.60 | 131,698 | -0.14(-0.33%) |
Dec 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.23(+0.56%) | |
Dec 22, 2016 | 41.62 | 41.92 | 41.40 | 41.51 | 354,072 | +0.02(+0.04%) |
Dec 21, 2016 | 41.15 | 41.93 | 41.13 | 41.49 | 305,766 | +0.36(+0.87%) |
Dec 20, 2016 | 41.04 | 41.89 | 40.72 | 41.13 | 394,542 | -0.17(-0.41%) |
Dec 19, 2016 | 40.71 | 41.37 | 40.48 | 41.30 | 779,914 | +1.03(+2.55%) |
Dec 16, 2016 | 41.14 | 41.91 | 40.26 | 40.27 | 829,880 | -0.59(-1.45%) |
Dec 15, 2016 | 40.85 | 41.16 | 40.77 | 40.86 | 419,256 | -0.15(-0.38%) |
Dec 14, 2016 | 41.59 | 41.85 | 40.88 | 41.02 | 334,058 | -0.77(-1.85%) |
Dec 13, 2016 | 41.96 | 42.49 | 41.28 | 41.79 | 638,413 | +0.05(+0.12%) |
Dec 12, 2016 | 41.18 | 41.76 | 40.96 | 41.74 | 292,171 | +0.49(+1.20%) |
Dec 09, 2016 | 41.42 | 41.76 | 40.96 | 41.24 | 230,899 | -0.03(-0.06%) |
Dec 08, 2016 | 40.04 | 41.32 | 39.78 | 41.27 | 272,006 | +0.50(+1.23%) |
Dec 07, 2016 | 39.35 | 40.88 | 39.28 | 40.77 | 302,050 | +1.47(+3.74%) |
Dec 06, 2016 | 39.53 | 39.92 | 39.17 | 39.30 | 319,412 | -0.44(-1.11%) |
Dec 05, 2016 | 39.77 | 39.92 | 39.42 | 39.74 | 262,915 | +0.16(+0.41%) |
Dec 02, 2016 | 38.99 | 39.78 | 38.99 | 39.58 | 382,054 | +0.95(+2.47%) |