Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.29 | 42.44 | 41.30 | 41.65 | 382,728 | -0.37(-0.88%) |
Feb 27, 2017 | 40.80 | 42.05 | 40.80 | 42.02 | 347,870 | +1.20(+2.94%) |
Feb 24, 2017 | 40.52 | 40.92 | 40.35 | 40.81 | 289,205 | +0.07(+0.17%) |
Feb 23, 2017 | 41.83 | 41.90 | 40.72 | 40.74 | 227,678 | -1.18(-2.81%) |
Feb 22, 2017 | 42.02 | 42.20 | 41.66 | 41.92 | 494,215 | -0.16(-0.37%) |
Feb 21, 2017 | 41.51 | 42.09 | 41.44 | 42.08 | 330,695 | +0.62(+1.49%) |
Feb 17, 2017 | 41.46 | 41.46 | 41.46 | 0 | +0.26(+0.64%) | |
Feb 16, 2017 | 40.54 | 41.21 | 40.43 | 41.19 | 307,483 | +0.63(+1.55%) |
Feb 15, 2017 | 40.34 | 40.65 | 40.29 | 40.57 | 217,292 | +0.29(+0.73%) |
Feb 14, 2017 | 40.44 | 40.70 | 39.89 | 40.27 | 161,298 | -0.24(-0.60%) |
Feb 13, 2017 | 40.45 | 40.78 | 40.31 | 40.52 | 185,545 | +0.21(+0.52%) |
Feb 10, 2017 | 39.90 | 40.69 | 39.90 | 40.31 | 354,460 | +0.64(+1.61%) |
Feb 09, 2017 | 38.95 | 39.69 | 38.69 | 39.67 | 181,598 | +0.71(+1.83%) |
Feb 08, 2017 | 39.18 | 39.21 | 38.72 | 38.95 | 192,337 | -0.26(-0.67%) |
Feb 07, 2017 | 39.25 | 39.54 | 39.01 | 39.22 | 311,158 | +0.02(+0.05%) |
Feb 06, 2017 | 39.19 | 39.26 | 38.92 | 39.20 | 143,602 | +0.05(+0.12%) |
Feb 03, 2017 | 38.41 | 39.18 | 38.41 | 39.15 | 179,198 | +0.84(+2.20%) |
Feb 02, 2017 | 38.30 | 38.53 | 38.02 | 38.31 | 206,494 | -0.07(-0.18%) |
Feb 01, 2017 | 38.98 | 39.39 | 38.13 | 38.38 | 367,487 | -0.63(-1.61%) |
Jan 31, 2017 | 38.81 | 39.13 | 38.34 | 39.01 | 401,284 | -0.07(-0.18%) |
Jan 30, 2017 | 38.76 | 39.10 | 38.36 | 39.08 | 208,562 | +0.22(+0.56%) |
Jan 27, 2017 | 38.98 | 39.36 | 38.74 | 38.86 | 157,085 | -0.12(-0.31%) |
Jan 26, 2017 | 39.21 | 39.21 | 38.73 | 38.98 | 160,568 | -0.20(-0.50%) |
Jan 25, 2017 | 39.52 | 39.74 | 38.98 | 39.18 | 246,524 | -0.02(-0.05%) |
Jan 24, 2017 | 38.75 | 39.28 | 38.75 | 39.20 | 155,266 | +0.49(+1.27%) |
Jan 23, 2017 | 39.46 | 39.52 | 38.55 | 38.71 | 211,550 | -0.74(-1.86%) |
Jan 20, 2017 | 39.83 | 39.86 | 39.25 | 39.45 | 442,349 | -0.20(-0.51%) |
Jan 19, 2017 | 39.79 | 39.79 | 39.04 | 39.65 | 478,548 | +0.53(+1.35%) |
Jan 18, 2017 | 39.02 | 39.34 | 38.91 | 39.12 | 501,547 | +0.26(+0.68%) |
Jan 17, 2017 | 39.22 | 39.55 | 38.66 | 38.86 | 437,540 | -0.70(-1.77%) |
Jan 13, 2017 | 39.56 | 39.56 | 39.56 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 39.35 | 39.42 | 38.58 | 39.21 | 177,704 | -0.06(-0.15%) |
Jan 11, 2017 | 39.81 | 39.81 | 38.94 | 39.27 | 177,762 | -0.53(-1.32%) |
Jan 10, 2017 | 39.14 | 39.89 | 39.14 | 39.80 | 251,718 | +0.65(+1.67%) |
Jan 09, 2017 | 39.39 | 39.54 | 38.92 | 39.15 | 260,358 | -0.50(-1.27%) |
Jan 06, 2017 | 39.07 | 39.84 | 38.93 | 39.65 | 260,370 | +0.50(+1.28%) |
Jan 05, 2017 | 39.74 | 39.89 | 39.05 | 39.15 | 299,325 | -0.57(-1.43%) |
Jan 04, 2017 | 39.63 | 40.07 | 39.39 | 39.71 | 274,689 | +0.20(+0.50%) |
Jan 03, 2017 | 39.56 | 39.86 | 39.43 | 39.52 | 307,195 | +0.41(+1.04%) |
Dec 30, 2016 | 39.11 | 39.11 | 39.11 | 0 | -0.83(-2.07%) | |
Dec 29, 2016 | 39.98 | 40.13 | 39.78 | 39.94 | 232,427 | +0.01(+0.01%) |
Dec 28, 2016 | 40.41 | 40.48 | 39.72 | 39.93 | 223,491 | -0.25(-0.62%) |
Dec 27, 2016 | 40.05 | 40.31 | 39.94 | 40.18 | 152,866 | +0.07(+0.18%) |
Dec 23, 2016 | 40.11 | 40.11 | 40.11 | 0 | +0.13(+0.32%) | |
Dec 22, 2016 | 40.16 | 40.21 | 39.67 | 39.98 | 225,195 | -0.03(-0.06%) |
Dec 21, 2016 | 40.42 | 40.47 | 39.98 | 40.01 | 323,710 | -0.27(-0.67%) |
Dec 20, 2016 | 39.73 | 40.39 | 39.73 | 40.28 | 327,492 | +0.46(+1.14%) |
Dec 19, 2016 | 38.76 | 39.84 | 38.76 | 39.82 | 328,456 | +0.96(+2.48%) |
Dec 16, 2016 | 38.72 | 39.12 | 38.62 | 38.86 | 750,145 | +0.10(+0.25%) |
Dec 15, 2016 | 39.18 | 39.48 | 38.64 | 38.76 | 433,117 | +0.47(+1.22%) |
Dec 14, 2016 | 40.82 | 40.91 | 37.94 | 38.30 | 973,729 | -1.68(-4.19%) |
Dec 13, 2016 | 40.44 | 40.49 | 39.61 | 39.97 | 478,246 | -0.27(-0.68%) |
Dec 12, 2016 | 41.03 | 41.11 | 39.82 | 40.25 | 416,030 | -1.10(-2.66%) |
Dec 09, 2016 | 41.71 | 41.71 | 41.04 | 41.34 | 207,524 | -0.14(-0.33%) |
Dec 08, 2016 | 41.43 | 41.61 | 40.95 | 41.48 | 279,170 | +0.19(+0.47%) |
Dec 07, 2016 | 40.81 | 41.41 | 40.76 | 41.29 | 247,384 | +0.59(+1.46%) |
Dec 06, 2016 | 40.36 | 40.74 | 40.28 | 40.70 | 405,974 | +0.26(+0.65%) |
Dec 05, 2016 | 40.84 | 40.94 | 40.20 | 40.43 | 258,461 | -0.10(-0.25%) |
Dec 02, 2016 | 40.13 | 40.71 | 39.89 | 40.53 | 300,828 | +0.30(+0.76%) |