Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.89 | 43.45 | 42.69 | 43.45 | 16,556,570 | +0.66(+1.54%) |
Feb 27, 2017 | 42.84 | 43.20 | 42.40 | 42.79 | 3,964,766 | +0.19(+0.44%) |
Feb 24, 2017 | 41.89 | 42.93 | 41.63 | 42.60 | 6,131,219 | +1.93(+4.74%) |
Feb 23, 2017 | 40.76 | 40.87 | 39.61 | 40.67 | 3,070,120 | -0.07(-0.17%) |
Feb 22, 2017 | 41.02 | 41.32 | 40.57 | 40.74 | 987,162 | -0.30(-0.73%) |
Feb 21, 2017 | 40.74 | 41.13 | 40.52 | 41.04 | 837,698 | +0.51(+1.26%) |
Feb 17, 2017 | 40.53 | 40.53 | 40.53 | 0 | +0.13(+0.32%) | |
Feb 16, 2017 | 40.33 | 40.68 | 40.05 | 40.40 | 1,649,556 | +0.12(+0.30%) |
Feb 15, 2017 | 40.73 | 40.78 | 40.10 | 40.28 | 1,244,240 | -0.48(-1.17%) |
Feb 14, 2017 | 41.11 | 41.34 | 40.54 | 40.76 | 655,293 | -0.32(-0.79%) |
Feb 13, 2017 | 41.40 | 41.66 | 41.00 | 41.08 | 1,065,215 | -0.27(-0.66%) |
Feb 10, 2017 | 41.37 | 41.69 | 41.21 | 41.35 | 674,145 | -0.01(-0.02%) |
Feb 09, 2017 | 41.48 | 41.73 | 41.18 | 41.36 | 750,560 | -0.19(-0.45%) |
Feb 08, 2017 | 41.37 | 41.70 | 41.17 | 41.55 | 1,199,349 | +0.23(+0.56%) |
Feb 07, 2017 | 40.89 | 41.53 | 40.61 | 41.32 | 1,213,719 | +0.57(+1.40%) |
Feb 06, 2017 | 41.49 | 41.70 | 40.35 | 40.75 | 1,462,563 | -0.57(-1.38%) |
Feb 03, 2017 | 40.96 | 41.45 | 40.68 | 41.32 | 1,687,513 | +0.73(+1.81%) |
Feb 02, 2017 | 40.35 | 40.82 | 40.19 | 40.59 | 1,641,150 | +0.20(+0.51%) |
Feb 01, 2017 | 41.11 | 41.20 | 40.30 | 40.38 | 1,584,596 | -0.73(-1.76%) |
Jan 31, 2017 | 41.07 | 41.59 | 40.90 | 41.11 | 1,517,507 | +0.13(+0.31%) |
Jan 30, 2017 | 41.24 | 41.27 | 40.76 | 40.98 | 1,504,649 | -0.34(-0.83%) |
Jan 27, 2017 | 42.21 | 42.25 | 40.86 | 41.32 | 1,884,097 | -0.91(-2.16%) |
Jan 26, 2017 | 42.17 | 42.60 | 41.92 | 42.23 | 1,243,837 | -0.03(-0.06%) |
Jan 25, 2017 | 42.51 | 42.93 | 41.88 | 42.26 | 4,009,283 | -1.20(-2.77%) |
Jan 24, 2017 | 43.13 | 43.85 | 43.11 | 43.46 | 1,790,693 | +0.39(+0.91%) |
Jan 23, 2017 | 42.86 | 43.69 | 42.86 | 43.07 | 1,788,490 | +0.40(+0.94%) |
Jan 20, 2017 | 41.97 | 42.97 | 41.86 | 42.67 | 1,983,098 | +0.68(+1.63%) |
Jan 19, 2017 | 41.47 | 42.00 | 41.27 | 41.99 | 1,099,632 | +0.22(+0.53%) |
Jan 18, 2017 | 41.48 | 42.22 | 41.30 | 41.76 | 1,411,484 | +0.26(+0.62%) |
Jan 17, 2017 | 41.99 | 42.21 | 41.41 | 41.51 | 983,604 | -0.26(-0.61%) |
Jan 13, 2017 | 41.76 | 41.76 | 41.76 | 0 | -0.08(-0.18%) | |
Jan 12, 2017 | 41.65 | 42.13 | 41.14 | 41.84 | 884,190 | +0.26(+0.64%) |
Jan 11, 2017 | 41.47 | 41.89 | 40.77 | 41.58 | 1,083,468 | +0.25(+0.60%) |
Jan 10, 2017 | 41.31 | 41.71 | 40.83 | 41.33 | 1,549,506 | +0.14(+0.33%) |
Jan 09, 2017 | 40.92 | 41.69 | 40.57 | 41.19 | 1,302,692 | +0.22(+0.54%) |
Jan 06, 2017 | 41.19 | 41.53 | 40.83 | 40.97 | 1,927,410 | -0.31(-0.74%) |
Jan 05, 2017 | 40.48 | 41.47 | 40.14 | 41.28 | 1,652,493 | +0.67(+1.64%) |
Jan 04, 2017 | 39.55 | 40.77 | 39.44 | 40.61 | 1,429,896 | +1.03(+2.61%) |
Jan 03, 2017 | 38.13 | 39.66 | 38.12 | 39.58 | 1,369,742 | +1.40(+3.67%) |
Dec 30, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.06(-0.16%) | |
Dec 29, 2016 | 37.79 | 38.35 | 37.47 | 38.24 | 795,473 | +0.51(+1.36%) |
Dec 28, 2016 | 38.12 | 38.12 | 37.51 | 37.73 | 519,958 | -0.01(-0.02%) |
Dec 27, 2016 | 37.74 | 38.01 | 37.46 | 37.74 | 643,946 | +0.14(+0.36%) |
Dec 23, 2016 | 37.60 | 37.60 | 37.60 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 37.89 | 38.08 | 37.24 | 37.47 | 1,033,991 | -0.33(-0.87%) |
Dec 21, 2016 | 38.14 | 38.57 | 37.77 | 37.80 | 1,273,026 | -0.22(-0.58%) |
Dec 20, 2016 | 37.85 | 38.50 | 37.72 | 38.02 | 915,450 | +0.18(+0.47%) |
Dec 19, 2016 | 37.66 | 37.96 | 37.32 | 37.85 | 917,274 | +0.32(+0.86%) |
Dec 16, 2016 | 37.94 | 38.62 | 37.48 | 37.52 | 1,278,004 | -0.03(-0.09%) |
Dec 15, 2016 | 37.72 | 38.65 | 37.42 | 37.56 | 1,494,414 | -0.30(-0.78%) |
Dec 14, 2016 | 39.22 | 39.26 | 37.54 | 37.85 | 1,626,695 | -1.42(-3.62%) |
Dec 13, 2016 | 39.58 | 41.28 | 38.53 | 39.28 | 3,955,533 | +1.38(+3.64%) |
Dec 12, 2016 | 36.96 | 38.02 | 36.87 | 37.90 | 1,334,716 | +0.70(+1.89%) |
Dec 09, 2016 | 37.19 | 37.51 | 36.87 | 37.19 | 1,354,384 | +0.13(+0.34%) |
Dec 08, 2016 | 36.47 | 37.18 | 36.39 | 37.07 | 1,202,188 | +0.38(+1.04%) |
Dec 07, 2016 | 35.43 | 36.77 | 35.43 | 36.69 | 1,269,852 | +1.25(+3.53%) |
Dec 06, 2016 | 35.56 | 36.12 | 35.35 | 35.43 | 1,258,903 | -0.19(-0.55%) |
Dec 05, 2016 | 35.10 | 35.71 | 34.78 | 35.63 | 1,138,395 | +0.63(+1.81%) |
Dec 02, 2016 | 34.88 | 35.55 | 34.54 | 34.99 | 989,797 | +0.38(+1.10%) |