Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.50 | 37.57 | 36.37 | 36.50 | 3,577,850 | -1.10(-2.93%) |
Feb 27, 2017 | 37.45 | 37.99 | 37.35 | 37.60 | 4,222,158 | +0.30(+0.80%) |
Feb 24, 2017 | 37.37 | 37.78 | 37.02 | 37.30 | 2,638,044 | +0.02(+0.05%) |
Feb 23, 2017 | 38.16 | 38.44 | 37.21 | 37.28 | 3,656,016 | -0.64(-1.69%) |
Feb 22, 2017 | 38.29 | 38.42 | 37.71 | 37.92 | 1,939,365 | -0.39(-1.02%) |
Feb 21, 2017 | 38.30 | 39.64 | 38.05 | 38.31 | 2,722,791 | +0.01(+0.03%) |
Feb 17, 2017 | 38.30 | 38.30 | 38.30 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.60 | 39.22 | 37.80 | 38.21 | 2,931,558 | +0.16(+0.42%) |
Feb 15, 2017 | 37.83 | 38.32 | 37.83 | 38.05 | 2,624,559 | -0.05(-0.13%) |
Feb 14, 2017 | 37.64 | 38.30 | 37.63 | 38.10 | 3,075,547 | +0.50(+1.33%) |
Feb 13, 2017 | 38.29 | 38.45 | 37.57 | 37.60 | 3,586,657 | -0.78(-2.03%) |
Feb 10, 2017 | 38.48 | 38.91 | 37.96 | 38.38 | 3,958,591 | +0.11(+0.29%) |
Feb 09, 2017 | 37.87 | 38.87 | 37.91 | 38.27 | 3,734,061 | +0.40(+1.06%) |
Feb 08, 2017 | 36.76 | 38.66 | 36.42 | 37.87 | 9,807,631 | +1.05(+2.85%) |
Feb 07, 2017 | 36.09 | 36.82 | 34.92 | 36.82 | 21,505,176 | -4.46(-10.80%) |
Feb 06, 2017 | 41.05 | 41.36 | 40.75 | 41.28 | 2,870,164 | +0.26(+0.63%) |
Feb 03, 2017 | 40.85 | 41.55 | 40.43 | 41.02 | 1,724,944 | +0.13(+0.32%) |
Feb 02, 2017 | 41.12 | 41.56 | 40.88 | 40.89 | 2,194,035 | -0.45(-1.09%) |
Feb 01, 2017 | 42.18 | 42.32 | 41.20 | 41.34 | 2,426,123 | -1.47(-3.43%) |
Jan 31, 2017 | 41.55 | 42.82 | 41.21 | 42.81 | 2,602,157 | +1.02(+2.44%) |
Jan 30, 2017 | 41.58 | 41.88 | 41.19 | 41.79 | 1,242,430 | +0.26(+0.63%) |
Jan 27, 2017 | 42.12 | 42.31 | 41.40 | 41.53 | 1,220,459 | -0.53(-1.26%) |
Jan 26, 2017 | 42.98 | 43.07 | 41.91 | 42.06 | 1,899,963 | -0.74(-1.73%) |
Jan 25, 2017 | 43.68 | 43.70 | 42.77 | 42.80 | 1,675,694 | -0.60(-1.38%) |
Jan 24, 2017 | 42.70 | 43.43 | 42.36 | 43.40 | 2,413,286 | +0.84(+1.97%) |
Jan 23, 2017 | 42.21 | 42.96 | 42.01 | 42.56 | 1,418,846 | +0.10(+0.24%) |
Jan 20, 2017 | 42.23 | 42.61 | 41.65 | 42.46 | 2,378,286 | +0.43(+1.02%) |
Jan 19, 2017 | 43.15 | 43.47 | 42.02 | 42.03 | 1,935,193 | -1.20(-2.78%) |
Jan 18, 2017 | 43.85 | 43.85 | 42.31 | 43.23 | 2,159,175 | -0.33(-0.76%) |
Jan 17, 2017 | 42.33 | 44.25 | 42.26 | 43.56 | 2,292,082 | +1.17(+2.76%) |
Jan 13, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.26(-0.61%) | |
Jan 12, 2017 | 42.67 | 43.20 | 42.51 | 42.65 | 1,332,907 | -0.22(-0.51%) |
Jan 11, 2017 | 43.72 | 43.72 | 42.75 | 42.87 | 2,088,388 | -0.51(-1.18%) |
Jan 10, 2017 | 42.04 | 43.88 | 42.04 | 43.38 | 2,952,261 | +1.34(+3.19%) |
Jan 09, 2017 | 42.44 | 42.56 | 41.85 | 42.04 | 2,137,763 | -0.43(-1.01%) |
Jan 06, 2017 | 42.18 | 42.76 | 42.12 | 42.47 | 2,562,292 | +0.37(+0.88%) |
Jan 05, 2017 | 42.65 | 42.71 | 40.81 | 42.10 | 3,695,904 | -1.40(-3.22%) |
Jan 04, 2017 | 43.20 | 43.93 | 43.20 | 43.50 | 2,146,618 | +0.42(+0.97%) |
Jan 03, 2017 | 42.78 | 43.45 | 42.09 | 43.08 | 1,929,634 | +0.10(+0.23%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.14(+0.33%) | |
Dec 29, 2016 | 43.08 | 43.38 | 42.45 | 42.84 | 1,232,594 | -0.30(-0.70%) |
Dec 28, 2016 | 43.06 | 43.33 | 41.95 | 43.14 | 2,257,369 | +0.22(+0.51%) |
Dec 27, 2016 | 42.48 | 43.60 | 42.34 | 42.92 | 1,204,722 | +0.08(+0.19%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.09(+0.21%) | |
Dec 22, 2016 | 44.02 | 44.25 | 42.64 | 42.75 | 3,058,741 | -1.46(-3.30%) |
Dec 21, 2016 | 44.37 | 44.40 | 43.55 | 44.21 | 1,932,182 | -0.05(-0.11%) |
Dec 20, 2016 | 44.94 | 45.00 | 43.87 | 44.26 | 2,391,801 | -0.59(-1.32%) |
Dec 19, 2016 | 45.22 | 45.83 | 44.64 | 44.85 | 2,030,375 | -0.36(-0.80%) |
Dec 16, 2016 | 46.13 | 46.43 | 45.04 | 45.21 | 3,792,131 | -0.80(-1.74%) |
Dec 15, 2016 | 47.30 | 47.36 | 45.51 | 46.01 | 2,903,996 | -1.29(-2.73%) |
Dec 14, 2016 | 47.85 | 48.95 | 47.21 | 47.30 | 1,769,293 | -0.58(-1.21%) |
Dec 13, 2016 | 47.93 | 48.44 | 47.55 | 47.88 | 1,664,355 | +0.01(+0.02%) |
Dec 12, 2016 | 49.17 | 49.25 | 47.49 | 47.87 | 2,493,620 | -1.49(-3.02%) |
Dec 09, 2016 | 50.80 | 51.42 | 49.19 | 49.36 | 1,869,203 | -1.25(-2.47%) |
Dec 08, 2016 | 49.11 | 51.06 | 48.99 | 50.61 | 3,628,671 | +1.70(+3.48%) |
Dec 07, 2016 | 48.06 | 48.94 | 47.84 | 48.91 | 2,049,083 | +0.54(+1.12%) |
Dec 06, 2016 | 48.30 | 48.53 | 47.91 | 48.37 | 1,987,774 | -0.10(-0.21%) |
Dec 05, 2016 | 46.55 | 48.50 | 46.31 | 48.47 | 3,012,060 | +2.27(+4.91%) |
Dec 02, 2016 | 46.32 | 46.53 | 46.03 | 46.20 | 1,951,942 | -0.03(-0.06%) |