Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.92 | 42.12 | 41.85 | 41.99 | 2,643,676 | -0.01(-0.02%) |
Feb 27, 2017 | 41.98 | 42.12 | 41.83 | 42.00 | 3,186,797 | +0.38(+0.92%) |
Feb 24, 2017 | 41.83 | 41.84 | 41.51 | 41.62 | 4,092,475 | +0.29(+0.71%) |
Feb 23, 2017 | 41.65 | 41.82 | 41.33 | 41.33 | 4,256,653 | -0.15(-0.36%) |
Feb 22, 2017 | 41.02 | 42.15 | 40.82 | 41.48 | 13,656,749 | +1.47(+3.68%) |
Feb 21, 2017 | 40.08 | 39.53 | 40.00 | 12,445,524 | -3.28(-7.58%) | |
Feb 17, 2017 | 43.29 | 43.29 | 43.29 | 0 | +5.74(+15.29%) | |
Feb 16, 2017 | 37.22 | 37.58 | 37.17 | 37.55 | 2,858,141 | +0.34(+0.91%) |
Feb 15, 2017 | 36.54 | 37.36 | 36.53 | 37.21 | 3,542,753 | +0.59(+1.60%) |
Feb 14, 2017 | 36.67 | 36.72 | 36.42 | 36.62 | 1,326,575 | -0.04(-0.12%) |
Feb 13, 2017 | 36.74 | 36.76 | 36.62 | 36.67 | 1,159,300 | +0.08(+0.22%) |
Feb 10, 2017 | 36.36 | 36.69 | 36.35 | 36.59 | 1,814,851 | -0.28(-0.77%) |
Feb 09, 2017 | 36.69 | 36.93 | 36.67 | 36.87 | 1,839,465 | +0.18(+0.48%) |
Feb 08, 2017 | 36.54 | 36.79 | 36.43 | 36.69 | 1,672,495 | +0.54(+1.48%) |
Feb 07, 2017 | 36.05 | 36.20 | 35.98 | 36.16 | 1,711,029 | +0.32(+0.88%) |
Feb 06, 2017 | 35.77 | 35.88 | 35.74 | 35.84 | 1,465,903 | -0.28(-0.78%) |
Feb 03, 2017 | 36.07 | 36.16 | 35.89 | 36.12 | 2,744,730 | +0.43(+1.21%) |
Feb 02, 2017 | 35.77 | 35.95 | 35.68 | 35.69 | 2,542,733 | +0.01(+0.02%) |
Feb 01, 2017 | 35.57 | 35.77 | 35.42 | 35.68 | 3,137,978 | -0.08(-0.22%) |
Jan 31, 2017 | 35.52 | 35.78 | 35.50 | 35.76 | 3,316,086 | +0.18(+0.49%) |
Jan 30, 2017 | 35.28 | 35.62 | 35.26 | 35.59 | 3,239,579 | -0.27(-0.76%) |
Jan 27, 2017 | 35.76 | 35.88 | 35.66 | 35.86 | 3,903,236 | +0.43(+1.22%) |
Jan 26, 2017 | 35.45 | 35.51 | 35.24 | 35.43 | 4,474,258 | -1.80(-4.84%) |
Jan 25, 2017 | 37.06 | 37.24 | 37.02 | 37.23 | 1,730,222 | +0.18(+0.50%) |
Jan 24, 2017 | 36.84 | 37.08 | 36.84 | 37.05 | 2,214,340 | +0.08(+0.21%) |
Jan 23, 2017 | 36.82 | 37.02 | 36.72 | 36.97 | 1,670,339 | +0.27(+0.74%) |
Jan 20, 2017 | 36.53 | 36.72 | 36.52 | 36.70 | 1,664,052 | +0.40(+1.12%) |
Jan 19, 2017 | 36.34 | 36.12 | 36.29 | 2,578,827 | -0.11(-0.29%) | |
Jan 18, 2017 | 36.41 | 36.51 | 36.34 | 36.40 | 2,456,492 | -0.04(-0.10%) |
Jan 17, 2017 | 36.26 | 36.50 | 36.26 | 36.43 | 2,877,896 | -0.02(-0.05%) |
Jan 13, 2017 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 36.36 | 36.48 | 36.31 | 36.48 | 1,442,521 | +0.33(+0.92%) |
Jan 11, 2017 | 36.03 | 36.19 | 35.88 | 36.15 | 1,519,138 | +0.18(+0.49%) |
Jan 10, 2017 | 36.20 | 36.20 | 35.95 | 35.97 | 1,563,956 | -0.38(-1.04%) |
Jan 09, 2017 | 36.12 | 36.41 | 36.12 | 36.35 | 2,438,409 | +0.22(+0.61%) |
Jan 06, 2017 | 36.01 | 36.16 | 35.96 | 36.13 | 1,969,286 | -0.19(-0.53%) |
Jan 05, 2017 | 36.15 | 36.41 | 36.08 | 36.33 | 1,486,244 | +0.33(+0.90%) |
Jan 04, 2017 | 35.93 | 36.05 | 35.85 | 36.00 | 1,371,300 | +0.27(+0.76%) |
Jan 03, 2017 | 35.57 | 35.76 | 35.50 | 35.73 | 2,939,234 | -0.40(-1.10%) |
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | +0.20(+0.56%) | |
Dec 29, 2016 | 35.85 | 35.99 | 35.83 | 35.92 | 1,131,769 | +0.33(+0.91%) |
Dec 28, 2016 | 35.60 | 35.76 | 35.58 | 35.60 | 1,196,925 | -0.27(-0.76%) |
Dec 27, 2016 | 35.88 | 35.93 | 35.83 | 35.87 | 789,135 | +0.02(+0.05%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 35.97 | 35.97 | 35.75 | 35.90 | 1,544,345 | +0.26(+0.72%) |
Dec 21, 2016 | 35.76 | 35.94 | 35.65 | 35.65 | 1,635,079 | -0.18(-0.52%) |
Dec 20, 2016 | 35.67 | 35.86 | 35.57 | 35.83 | 2,352,627 | +0.33(+0.92%) |
Dec 19, 2016 | 35.54 | 35.76 | 35.38 | 35.51 | 1,830,158 | +0.29(+0.82%) |
Dec 16, 2016 | 35.29 | 35.39 | 35.09 | 35.22 | 2,229,779 | +0.25(+0.70%) |
Dec 15, 2016 | 34.88 | 35.04 | 34.84 | 34.97 | 2,885,169 | -0.32(-0.90%) |
Dec 14, 2016 | 35.83 | 35.93 | 35.27 | 35.29 | 4,265,594 | -0.65(-1.81%) |
Dec 13, 2016 | 35.86 | 36.16 | 35.81 | 35.94 | 3,063,691 | +0.56(+1.59%) |
Dec 12, 2016 | 35.09 | 35.40 | 35.08 | 35.38 | 2,443,174 | +0.17(+0.47%) |
Dec 09, 2016 | 34.96 | 35.23 | 34.87 | 35.21 | 2,835,721 | +0.65(+1.88%) |
Dec 08, 2016 | 34.70 | 34.79 | 34.51 | 34.56 | 3,160,321 | -0.74(-2.09%) |
Dec 07, 2016 | 35.17 | 35.34 | 35.04 | 35.30 | 4,985,011 | +0.32(+0.91%) |
Dec 06, 2016 | 35.23 | 35.62 | 34.91 | 34.98 | 5,106,813 | -0.30(-0.85%) |
Dec 05, 2016 | 35.38 | 35.43 | 35.08 | 35.28 | 4,354,577 | +0.55(+1.60%) |
Dec 02, 2016 | 34.44 | 34.83 | 34.36 | 34.73 | 5,394,179 | +0.31(+0.89%) |