Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.08 | 41.29 | 40.20 | 40.43 | 2,358,775 | -1.48(-3.53%) |
Feb 27, 2017 | 41.16 | 42.13 | 40.90 | 41.91 | 1,635,252 | +0.72(+1.76%) |
Feb 24, 2017 | 40.44 | 41.85 | 40.33 | 41.19 | 1,976,232 | +0.75(+1.85%) |
Feb 23, 2017 | 41.66 | 42.12 | 40.38 | 40.44 | 1,259,631 | -1.03(-2.49%) |
Feb 22, 2017 | 41.61 | 41.71 | 41.13 | 41.47 | 726,102 | -0.20(-0.49%) |
Feb 21, 2017 | 41.42 | 41.99 | 41.12 | 41.68 | 658,752 | +0.64(+1.55%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.46(+1.13%) | |
Feb 16, 2017 | 40.82 | 41.06 | 40.14 | 40.58 | 1,236,243 | -0.11(-0.27%) |
Feb 15, 2017 | 40.89 | 41.18 | 40.49 | 40.69 | 1,339,276 | -0.27(-0.65%) |
Feb 14, 2017 | 40.58 | 41.59 | 40.20 | 40.96 | 1,906,372 | +0.37(+0.91%) |
Feb 13, 2017 | 42.17 | 42.35 | 40.58 | 40.59 | 851,827 | -1.26(-3.01%) |
Feb 10, 2017 | 41.27 | 41.98 | 40.86 | 41.85 | 928,937 | +0.13(+0.32%) |
Feb 09, 2017 | 40.41 | 42.06 | 40.16 | 41.72 | 1,580,348 | +1.38(+3.42%) |
Feb 08, 2017 | 39.33 | 40.49 | 39.12 | 40.34 | 1,081,510 | +0.70(+1.77%) |
Feb 07, 2017 | 39.10 | 39.67 | 38.82 | 39.64 | 1,459,766 | +0.54(+1.37%) |
Feb 06, 2017 | 39.59 | 39.85 | 38.98 | 39.10 | 1,512,669 | -0.68(-1.70%) |
Feb 03, 2017 | 39.47 | 39.91 | 38.97 | 39.78 | 1,182,394 | +0.48(+1.22%) |
Feb 02, 2017 | 39.20 | 40.32 | 38.77 | 39.30 | 1,134,848 | +0.28(+0.71%) |
Feb 01, 2017 | 39.38 | 39.84 | 38.77 | 39.02 | 1,108,929 | -0.35(-0.90%) |
Jan 31, 2017 | 38.01 | 39.65 | 37.76 | 39.38 | 1,792,583 | +1.13(+2.97%) |
Jan 30, 2017 | 38.20 | 38.44 | 37.49 | 38.24 | 1,037,687 | -0.09(-0.23%) |
Jan 27, 2017 | 38.88 | 39.05 | 38.20 | 38.33 | 468,684 | -0.48(-1.24%) |
Jan 26, 2017 | 39.18 | 39.40 | 38.76 | 38.81 | 761,228 | -0.14(-0.36%) |
Jan 25, 2017 | 38.97 | 39.73 | 38.91 | 38.95 | 942,913 | +0.20(+0.53%) |
Jan 24, 2017 | 38.34 | 38.99 | 38.29 | 38.75 | 1,049,190 | +0.39(+1.03%) |
Jan 23, 2017 | 38.46 | 38.76 | 38.20 | 38.35 | 581,493 | -0.41(-1.06%) |
Jan 20, 2017 | 38.97 | 39.16 | 38.36 | 38.76 | 743,739 | +0.01(+0.02%) |
Jan 19, 2017 | 39.51 | 39.69 | 38.64 | 38.75 | 1,091,204 | -0.80(-2.03%) |
Jan 18, 2017 | 39.02 | 39.72 | 38.64 | 39.56 | 861,880 | +0.02(+0.06%) |
Jan 17, 2017 | 39.91 | 41.39 | 39.42 | 39.53 | 1,058,610 | -0.20(-0.52%) |
Jan 13, 2017 | 39.74 | 39.74 | 39.74 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 39.70 | 39.99 | 39.05 | 39.77 | 935,703 | -0.16(-0.39%) |
Jan 11, 2017 | 40.60 | 40.70 | 39.60 | 39.93 | 1,239,032 | -0.62(-1.53%) |
Jan 10, 2017 | 39.42 | 40.97 | 39.18 | 40.55 | 1,348,027 | +0.98(+2.49%) |
Jan 09, 2017 | 38.88 | 39.62 | 38.60 | 39.57 | 1,496,205 | +0.83(+2.13%) |
Jan 06, 2017 | 39.24 | 39.45 | 38.27 | 38.74 | 1,482,560 | -0.31(-0.79%) |
Jan 05, 2017 | 38.78 | 39.17 | 37.86 | 39.05 | 2,246,318 | -1.00(-2.50%) |
Jan 04, 2017 | 39.32 | 40.35 | 39.32 | 40.05 | 1,385,518 | +1.06(+2.71%) |
Jan 03, 2017 | 39.68 | 39.86 | 38.55 | 38.99 | 1,816,533 | -0.55(-1.39%) |
Dec 30, 2016 | 39.54 | 39.54 | 39.54 | 0 | -0.37(-0.93%) | |
Dec 29, 2016 | 40.26 | 40.83 | 39.63 | 39.91 | 735,162 | -0.17(-0.41%) |
Dec 28, 2016 | 40.87 | 40.97 | 39.86 | 40.08 | 550,374 | -0.60(-1.47%) |
Dec 27, 2016 | 40.53 | 40.53 | 40.32 | 40.68 | 572,033 | +0.28(+0.68%) |
Dec 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.30(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.18 | 40.08 | 40.10 | 1,818,110 | -3.20(-7.38%) |
Dec 21, 2016 | 43.94 | 44.08 | 43.29 | 43.30 | 720,916 | -0.82(-1.86%) |
Dec 20, 2016 | 44.01 | 44.53 | 43.85 | 44.12 | 742,746 | +0.28(+0.65%) |
Dec 19, 2016 | 43.71 | 44.28 | 43.49 | 43.83 | 952,903 | +0.35(+0.80%) |
Dec 16, 2016 | 43.52 | 44.01 | 43.12 | 43.49 | 2,914,893 | +0.11(+0.25%) |
Dec 15, 2016 | 42.84 | 43.74 | 42.61 | 43.38 | 1,356,523 | +0.72(+1.70%) |
Dec 14, 2016 | 42.98 | 43.27 | 42.42 | 42.65 | 672,509 | -0.30(-0.70%) |
Dec 13, 2016 | 42.39 | 43.16 | 42.23 | 42.95 | 1,198,454 | +0.45(+1.07%) |
Dec 12, 2016 | 43.23 | 43.27 | 42.19 | 42.50 | 1,032,205 | -0.56(-1.29%) |
Dec 09, 2016 | 43.30 | 43.73 | 42.83 | 43.05 | 1,141,353 | -0.49(-1.12%) |
Dec 08, 2016 | 42.73 | 43.83 | 42.36 | 43.54 | 1,457,584 | +0.79(+1.85%) |
Dec 07, 2016 | 42.35 | 43.12 | 41.64 | 42.75 | 1,716,277 | +0.49(+1.15%) |
Dec 06, 2016 | 40.79 | 42.45 | 40.45 | 42.26 | 1,916,917 | +1.64(+4.04%) |
Dec 05, 2016 | 40.39 | 41.13 | 39.47 | 40.62 | 2,375,168 | +0.31(+0.76%) |
Dec 02, 2016 | 41.34 | 42.13 | 39.00 | 40.32 | 3,672,743 | +0.49(+1.22%) |