Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.43 | 44.79 | 43.43 | 44.73 | 205,069 | +0.97(+2.21%) |
Feb 27, 2017 | 45.07 | 45.07 | 43.31 | 43.76 | 185,076 | -1.47(-3.26%) |
Feb 24, 2017 | 45.69 | 45.91 | 45.04 | 45.24 | 160,746 | -0.73(-1.58%) |
Feb 23, 2017 | 46.87 | 46.87 | 45.78 | 45.96 | 107,661 | -0.69(-1.48%) |
Feb 22, 2017 | 46.74 | 46.91 | 46.41 | 46.65 | 135,086 | -0.14(-0.30%) |
Feb 21, 2017 | 46.54 | 47.15 | 46.19 | 46.79 | 119,668 | +0.70(+1.51%) |
Feb 17, 2017 | 46.09 | 46.09 | 46.09 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 46.27 | 46.65 | 45.81 | 46.25 | 117,260 | +0.08(+0.17%) |
Feb 15, 2017 | 46.09 | 46.19 | 45.60 | 46.17 | 144,294 | +0.32(+0.70%) |
Feb 14, 2017 | 45.78 | 45.92 | 45.24 | 45.85 | 104,445 | +0.19(+0.42%) |
Feb 13, 2017 | 44.39 | 45.66 | 44.17 | 45.66 | 171,446 | +1.41(+3.18%) |
Feb 10, 2017 | 43.44 | 44.33 | 42.96 | 44.25 | 137,790 | +1.03(+2.39%) |
Feb 09, 2017 | 43.33 | 43.50 | 42.67 | 43.22 | 97,512 | +0.04(+0.08%) |
Feb 08, 2017 | 42.96 | 43.22 | 42.66 | 43.18 | 146,577 | +0.11(+0.26%) |
Feb 07, 2017 | 43.31 | 43.61 | 42.96 | 43.07 | 133,882 | -0.53(-1.23%) |
Feb 06, 2017 | 43.65 | 43.97 | 43.32 | 43.61 | 147,823 | +0.03(+0.07%) |
Feb 03, 2017 | 44.14 | 44.30 | 43.37 | 43.58 | 122,448 | -0.53(-1.20%) |
Feb 02, 2017 | 44.47 | 44.49 | 43.86 | 44.11 | 100,776 | -0.31(-0.71%) |
Feb 01, 2017 | 44.33 | 44.43 | 43.51 | 44.42 | 168,071 | +0.41(+0.93%) |
Jan 31, 2017 | 43.27 | 44.03 | 43.06 | 44.01 | 167,217 | +0.62(+1.42%) |
Jan 30, 2017 | 44.60 | 44.62 | 43.27 | 43.40 | 176,298 | -1.18(-2.65%) |
Jan 27, 2017 | 44.51 | 44.72 | 43.78 | 44.58 | 198,122 | +0.02(+0.05%) |
Jan 26, 2017 | 43.08 | 44.56 | 43.01 | 44.56 | 242,143 | +1.48(+3.43%) |
Jan 25, 2017 | 43.01 | 43.25 | 42.86 | 43.08 | 207,679 | +0.06(+0.13%) |
Jan 24, 2017 | 41.51 | 43.26 | 41.51 | 43.02 | 206,439 | +1.44(+3.47%) |
Jan 23, 2017 | 41.66 | 41.91 | 41.12 | 41.58 | 285,716 | +0.01(+0.03%) |
Jan 20, 2017 | 42.07 | 42.62 | 41.56 | 41.56 | 157,917 | -0.54(-1.28%) |
Jan 19, 2017 | 41.38 | 42.29 | 41.31 | 42.11 | 92,975 | +0.51(+1.23%) |
Jan 18, 2017 | 42.27 | 42.41 | 41.23 | 41.59 | 135,985 | -0.72(-1.70%) |
Jan 17, 2017 | 41.95 | 42.60 | 41.95 | 42.31 | 132,506 | +0.53(+1.26%) |
Jan 13, 2017 | 41.79 | 41.79 | 41.79 | 0 | +0.22(+0.54%) | |
Jan 12, 2017 | 42.28 | 42.52 | 41.46 | 41.56 | 97,126 | -0.73(-1.72%) |
Jan 11, 2017 | 41.50 | 42.42 | 41.50 | 42.29 | 83,163 | +0.79(+1.91%) |
Jan 10, 2017 | 42.26 | 42.26 | 41.48 | 41.50 | 162,131 | -0.74(-1.76%) |
Jan 09, 2017 | 42.55 | 42.90 | 42.13 | 42.24 | 142,725 | -0.22(-0.51%) |
Jan 06, 2017 | 41.94 | 42.62 | 41.90 | 42.46 | 139,043 | +0.59(+1.41%) |
Jan 05, 2017 | 42.00 | 42.44 | 41.85 | 41.87 | 138,406 | -0.02(-0.05%) |
Jan 04, 2017 | 42.47 | 42.73 | 41.89 | 41.89 | 159,768 | -0.63(-1.49%) |
Jan 03, 2017 | 42.88 | 43.17 | 42.29 | 42.52 | 218,112 | +0.09(+0.22%) |
Dec 30, 2016 | 42.43 | 42.43 | 42.43 | 0 | +1.10(+2.65%) | |
Dec 29, 2016 | 41.18 | 41.98 | 40.59 | 41.33 | 277,256 | +0.15(+0.37%) |
Dec 28, 2016 | 40.31 | 41.24 | 40.10 | 41.18 | 255,879 | +0.93(+2.31%) |
Dec 27, 2016 | 40.51 | 41.07 | 40.19 | 40.25 | 177,407 | -0.25(-0.62%) |
Dec 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.12(+0.30%) | |
Dec 22, 2016 | 40.25 | 40.96 | 40.02 | 40.38 | 197,249 | +0.26(+0.65%) |
Dec 21, 2016 | 39.60 | 40.35 | 39.60 | 40.12 | 189,078 | +0.38(+0.94%) |
Dec 20, 2016 | 39.25 | 39.83 | 39.24 | 39.75 | 169,483 | +0.37(+0.95%) |
Dec 19, 2016 | 39.16 | 39.66 | 38.74 | 39.37 | 186,246 | +0.19(+0.48%) |
Dec 16, 2016 | 38.58 | 39.49 | 38.41 | 39.19 | 481,002 | +0.94(+2.47%) |
Dec 15, 2016 | 37.45 | 38.49 | 37.28 | 38.24 | 318,747 | +0.61(+1.63%) |
Dec 14, 2016 | 38.16 | 38.22 | 37.08 | 37.63 | 224,342 | -0.48(-1.27%) |
Dec 13, 2016 | 37.66 | 38.23 | 37.14 | 38.11 | 406,614 | +0.47(+1.25%) |
Dec 12, 2016 | 39.36 | 39.65 | 37.44 | 37.64 | 240,837 | -0.45(-1.19%) |
Dec 09, 2016 | 38.28 | 38.93 | 37.88 | 38.10 | 169,920 | +0.04(+0.09%) |
Dec 08, 2016 | 38.08 | 38.51 | 37.31 | 38.06 | 111,777 | +0.04(+0.09%) |
Dec 07, 2016 | 37.39 | 38.20 | 37.01 | 38.02 | 144,643 | +0.53(+1.40%) |
Dec 06, 2016 | 37.50 | 37.64 | 36.99 | 37.50 | 186,976 | +0.00(+0.00%) |
Dec 05, 2016 | 37.12 | 38.03 | 36.57 | 37.50 | 162,249 | +0.61(+1.64%) |
Dec 02, 2016 | 37.51 | 37.60 | 36.80 | 36.89 | 237,650 | -0.59(-1.58%) |