Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.49 | 39.60 | 38.69 | 38.80 | 4,593,330 | -0.67(-1.69%) |
Feb 27, 2017 | 39.50 | 39.73 | 39.35 | 39.47 | 3,611,242 | +0.16(+0.41%) |
Feb 24, 2017 | 39.57 | 39.57 | 39.08 | 39.31 | 3,714,603 | -0.53(-1.33%) |
Feb 23, 2017 | 40.05 | 40.29 | 39.58 | 39.84 | 4,176,497 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.88 | 39.37 | 39.57 | 3,776,490 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.81 | 38.52 | 39.67 | 5,439,393 | +1.17(+3.04%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.07 | 38.61 | 38.71 | 2,741,819 | -0.19(-0.48%) |
Feb 15, 2017 | 38.77 | 39.02 | 38.71 | 38.90 | 3,440,040 | -0.14(-0.37%) |
Feb 14, 2017 | 39.19 | 39.30 | 38.67 | 39.04 | 3,111,407 | -0.11(-0.28%) |
Feb 13, 2017 | 39.34 | 39.43 | 38.89 | 39.15 | 5,187,216 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.65 | 39.26 | 6,688,270 | +0.61(+1.57%) |
Feb 09, 2017 | 38.29 | 38.96 | 38.43 | 38.65 | 3,137,350 | +0.36(+0.95%) |
Feb 08, 2017 | 37.97 | 38.41 | 37.94 | 38.29 | 2,277,910 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.39 | 37.77 | 37.94 | 2,528,425 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.64 | 38.00 | 38.21 | 2,728,285 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.85 | 38.41 | 38.75 | 3,181,792 | +0.33(+0.85%) |
Feb 02, 2017 | 38.05 | 38.48 | 38.00 | 38.43 | 5,440,529 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,482,223 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.61 | 37.73 | 4,088,871 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.65 | 37.96 | 3,660,120 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,119,547 | +0.58(+1.55%) |
Jan 26, 2017 | 38.28 | 38.01 | 37.08 | 37.40 | 14,205,540 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.57 | 38.28 | 10,437,889 | +0.84(+2.25%) |
Jan 24, 2017 | 37.09 | 37.78 | 37.06 | 37.44 | 5,275,929 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,730,316 | +1.00(+2.79%) |
Jan 20, 2017 | 35.60 | 36.05 | 35.24 | 35.91 | 8,005,917 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.44 | 34.99 | 35.15 | 3,591,960 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.66 | 35.10 | 35.34 | 3,770,269 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,531,349 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.39 | 3,713,593 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,063,263 | -0.11(-0.31%) |
Jan 10, 2017 | 35.46 | 35.76 | 35.29 | 35.33 | 6,847,020 | -0.32(-0.90%) |
Jan 09, 2017 | 36.24 | 36.30 | 35.49 | 35.65 | 5,020,761 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.29 | 36.31 | 3,930,252 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.93 | 36.32 | 36.57 | 5,407,525 | +0.28(+0.77%) |
Jan 04, 2017 | 36.68 | 36.83 | 36.01 | 36.29 | 6,191,045 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.69 | 36.62 | 36.74 | 5,096,049 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,941,216 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,958 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.52 | 36.58 | 2,205,596 | -0.22(-0.59%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,858,396 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.00 | 36.64 | 36.65 | 2,315,324 | -0.29(-0.78%) |
Dec 20, 2016 | 37.05 | 37.30 | 36.84 | 36.94 | 2,639,453 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.37 | 37.05 | 37.10 | 2,515,401 | -0.09(-0.25%) |
Dec 16, 2016 | 37.82 | 37.89 | 36.99 | 37.20 | 5,273,348 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.32 | 37.80 | 5,642,112 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.72 | 37.84 | 5,279,408 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.14 | 38.50 | 38.78 | 4,289,769 | +0.04(+0.11%) |
Dec 12, 2016 | 38.83 | 38.93 | 38.55 | 38.74 | 4,133,214 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,865 | +0.24(+0.64%) |
Dec 08, 2016 | 37.72 | 38.31 | 37.54 | 38.18 | 3,964,779 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.92 | 37.37 | 37.72 | 5,207,610 | +0.55(+1.49%) |
Dec 06, 2016 | 36.94 | 37.30 | 36.93 | 37.17 | 4,890,989 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.44 | 36.63 | 5,000,482 | +0.40(+1.11%) |
Dec 02, 2016 | 36.38 | 36.76 | 36.17 | 36.23 | 5,699,069 | -0.04(-0.12%) |