Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.73 | 39.82 | 39.07 | 39.30 | 5,206,858 | -0.46(-1.17%) |
Feb 27, 2017 | 39.76 | 40.09 | 39.69 | 39.76 | 4,355,859 | +0.01(+0.02%) |
Feb 24, 2017 | 39.59 | 40.20 | 39.20 | 39.76 | 6,103,718 | +0.38(+0.97%) |
Feb 23, 2017 | 40.18 | 40.42 | 39.32 | 39.37 | 6,482,541 | -0.71(-1.78%) |
Feb 22, 2017 | 39.64 | 40.42 | 39.64 | 40.09 | 7,313,620 | +0.81(+2.06%) |
Feb 21, 2017 | 39.59 | 39.79 | 39.16 | 39.28 | 7,377,694 | -0.19(-0.49%) |
Feb 17, 2017 | 39.47 | 39.47 | 39.47 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.17 | 38.39 | 37.58 | 37.74 | 9,362,202 | -0.11(-0.30%) |
Feb 15, 2017 | 37.90 | 37.97 | 37.52 | 37.85 | 7,371,328 | -0.26(-0.69%) |
Feb 14, 2017 | 37.53 | 38.20 | 37.41 | 38.11 | 4,901,182 | +0.36(+0.95%) |
Feb 13, 2017 | 37.86 | 38.14 | 37.66 | 37.76 | 6,234,540 | +0.05(+0.14%) |
Feb 10, 2017 | 37.28 | 37.99 | 37.20 | 37.70 | 5,694,302 | +0.64(+1.72%) |
Feb 09, 2017 | 36.78 | 37.36 | 36.76 | 37.07 | 4,098,125 | +0.28(+0.77%) |
Feb 08, 2017 | 36.30 | 36.89 | 36.00 | 36.78 | 5,839,017 | +0.58(+1.59%) |
Feb 07, 2017 | 37.03 | 37.10 | 36.10 | 36.20 | 8,831,335 | -0.78(-2.11%) |
Feb 06, 2017 | 37.06 | 37.45 | 36.89 | 36.98 | 5,345,826 | -0.15(-0.40%) |
Feb 03, 2017 | 37.73 | 37.73 | 36.73 | 37.13 | 10,122,737 | -0.85(-2.25%) |
Feb 02, 2017 | 37.59 | 38.43 | 37.33 | 37.99 | 6,672,936 | +0.07(+0.18%) |
Feb 01, 2017 | 38.02 | 38.52 | 37.82 | 37.92 | 6,967,455 | -0.65(-1.69%) |
Jan 31, 2017 | 37.59 | 38.59 | 37.20 | 38.57 | 8,486,306 | +0.10(+0.25%) |
Jan 30, 2017 | 38.02 | 38.52 | 37.74 | 38.47 | 4,969,767 | +0.43(+1.14%) |
Jan 27, 2017 | 39.06 | 39.07 | 37.82 | 38.04 | 5,930,007 | -0.93(-2.38%) |
Jan 26, 2017 | 39.49 | 39.58 | 38.83 | 38.97 | 3,610,558 | -0.45(-1.14%) |
Jan 25, 2017 | 39.69 | 39.85 | 39.39 | 39.42 | 4,182,803 | -0.05(-0.13%) |
Jan 24, 2017 | 38.99 | 39.67 | 38.96 | 39.47 | 3,675,045 | +0.43(+1.11%) |
Jan 23, 2017 | 38.79 | 39.20 | 38.46 | 39.04 | 5,446,285 | +0.19(+0.48%) |
Jan 20, 2017 | 38.68 | 39.03 | 38.63 | 38.85 | 4,247,770 | +0.27(+0.70%) |
Jan 19, 2017 | 38.44 | 38.95 | 38.31 | 38.58 | 7,624,898 | +0.44(+1.16%) |
Jan 18, 2017 | 39.22 | 39.25 | 37.83 | 38.14 | 7,625,043 | -0.93(-2.38%) |
Jan 17, 2017 | 38.65 | 39.52 | 38.63 | 39.07 | 5,678,921 | +0.61(+1.58%) |
Jan 13, 2017 | 38.46 | 38.46 | 38.46 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.64 | 39.03 | 38.47 | 38.83 | 5,583,138 | -0.52(-1.31%) |
Jan 11, 2017 | 39.89 | 39.89 | 39.00 | 39.35 | 4,898,219 | -0.54(-1.35%) |
Jan 10, 2017 | 39.79 | 40.35 | 39.75 | 39.89 | 3,699,585 | +0.23(+0.59%) |
Jan 09, 2017 | 39.86 | 39.96 | 39.56 | 39.66 | 2,882,352 | -0.19(-0.47%) |
Jan 06, 2017 | 39.79 | 39.96 | 39.50 | 39.85 | 3,738,812 | -0.04(-0.11%) |
Jan 05, 2017 | 39.88 | 39.91 | 39.22 | 39.89 | 4,265,573 | -0.36(-0.89%) |
Jan 04, 2017 | 40.26 | 40.51 | 39.96 | 40.25 | 5,340,584 | +0.24(+0.60%) |
Jan 03, 2017 | 40.18 | 40.63 | 39.77 | 40.01 | 5,113,076 | +0.04(+0.09%) |
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.31 | 40.53 | 40.05 | 40.18 | 1,935,952 | -0.13(-0.33%) |
Dec 28, 2016 | 40.31 | 40.74 | 40.07 | 40.32 | 2,933,802 | +0.02(+0.06%) |
Dec 27, 2016 | 40.00 | 40.44 | 39.97 | 40.30 | 2,280,173 | +0.36(+0.90%) |
Dec 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.87 | 40.97 | 40.04 | 40.12 | 5,439,379 | -0.79(-1.92%) |
Dec 21, 2016 | 40.55 | 40.97 | 40.46 | 40.90 | 4,865,775 | +0.04(+0.09%) |
Dec 20, 2016 | 40.27 | 40.97 | 40.23 | 40.86 | 3,787,505 | +0.65(+1.62%) |
Dec 19, 2016 | 40.38 | 40.77 | 40.00 | 40.21 | 4,085,288 | -0.08(-0.20%) |
Dec 16, 2016 | 40.59 | 40.84 | 40.07 | 40.30 | 8,247,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.12 | 41.27 | 39.79 | 40.49 | 6,439,469 | -0.65(-1.58%) |
Dec 14, 2016 | 42.30 | 42.37 | 41.02 | 41.14 | 3,598,309 | -1.06(-2.52%) |
Dec 13, 2016 | 41.96 | 42.82 | 41.94 | 42.21 | 3,916,585 | +0.36(+0.86%) |
Dec 12, 2016 | 42.43 | 42.56 | 41.43 | 41.85 | 3,610,176 | -0.52(-1.24%) |
Dec 09, 2016 | 42.72 | 42.89 | 42.31 | 42.37 | 3,597,071 | -0.40(-0.93%) |
Dec 08, 2016 | 43.27 | 43.33 | 42.54 | 42.77 | 3,557,752 | -0.23(-0.54%) |
Dec 07, 2016 | 42.27 | 43.10 | 42.15 | 43.00 | 2,604,631 | +0.87(+2.06%) |
Dec 06, 2016 | 42.26 | 42.40 | 41.76 | 42.13 | 3,301,975 | -0.39(-0.93%) |
Dec 05, 2016 | 41.61 | 42.67 | 41.49 | 42.53 | 3,823,874 | +1.03(+2.49%) |
Dec 02, 2016 | 41.36 | 41.94 | 40.99 | 41.49 | 3,630,406 | +0.01(+0.04%) |