Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.41 | 39.50 | 36.83 | 37.01 | 1,003,467 | -2.49(-6.29%) |
Feb 27, 2017 | 38.52 | 39.50 | 38.34 | 39.50 | 463,517 | +1.07(+2.77%) |
Feb 24, 2017 | 38.97 | 39.68 | 37.63 | 38.43 | 438,986 | -0.53(-1.37%) |
Feb 23, 2017 | 41.27 | 41.27 | 38.34 | 38.97 | 1,111,650 | -2.22(-5.39%) |
Feb 22, 2017 | 41.54 | 41.89 | 40.74 | 41.18 | 364,063 | -0.36(-0.85%) |
Feb 21, 2017 | 40.92 | 41.63 | 40.47 | 41.54 | 1,184,547 | +1.24(+3.08%) |
Feb 17, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.62(+1.57%) | |
Feb 16, 2017 | 40.65 | 40.65 | 39.59 | 39.68 | 500,315 | -0.80(-1.97%) |
Feb 15, 2017 | 40.03 | 40.78 | 39.94 | 40.47 | 373,293 | +0.18(+0.44%) |
Feb 14, 2017 | 38.97 | 40.39 | 38.70 | 40.30 | 527,101 | +1.24(+3.18%) |
Feb 13, 2017 | 39.14 | 39.59 | 38.70 | 39.05 | 395,503 | -0.44(-1.12%) |
Feb 10, 2017 | 39.32 | 39.59 | 38.74 | 39.50 | 339,891 | +0.27(+0.68%) |
Feb 09, 2017 | 37.99 | 39.23 | 37.90 | 39.23 | 603,145 | +1.42(+3.76%) |
Feb 08, 2017 | 37.46 | 38.12 | 37.10 | 37.81 | 594,670 | +0.36(+0.95%) |
Feb 07, 2017 | 37.90 | 38.55 | 37.37 | 37.46 | 388,665 | -0.62(-1.63%) |
Feb 06, 2017 | 38.61 | 39.32 | 37.99 | 38.08 | 447,586 | -0.71(-1.83%) |
Feb 03, 2017 | 38.79 | 39.32 | 38.25 | 38.79 | 340,966 | +0.27(+0.69%) |
Feb 02, 2017 | 38.08 | 39.23 | 37.72 | 38.52 | 419,804 | +0.35(+0.93%) |
Feb 01, 2017 | 39.50 | 39.85 | 38.08 | 38.17 | 432,411 | -1.33(-3.37%) |
Jan 31, 2017 | 38.97 | 39.59 | 37.54 | 39.50 | 507,651 | +0.27(+0.68%) |
Jan 30, 2017 | 37.99 | 39.32 | 36.88 | 39.23 | 457,330 | +0.98(+2.55%) |
Jan 27, 2017 | 39.05 | 39.32 | 38.25 | 38.25 | 400,005 | -0.53(-1.37%) |
Jan 26, 2017 | 40.12 | 40.65 | 38.70 | 38.79 | 912,594 | -1.33(-3.32%) |
Jan 25, 2017 | 40.56 | 41.23 | 39.94 | 40.12 | 355,291 | -0.44(-1.09%) |
Jan 24, 2017 | 39.50 | 40.78 | 39.23 | 40.56 | 562,293 | +1.33(+3.39%) |
Jan 23, 2017 | 39.85 | 39.94 | 39.05 | 39.23 | 340,962 | -0.53(-1.34%) |
Jan 20, 2017 | 39.68 | 40.43 | 39.50 | 39.76 | 781,973 | +0.18(+0.45%) |
Jan 19, 2017 | 40.39 | 40.83 | 39.32 | 39.59 | 659,161 | -0.71(-1.76%) |
Jan 18, 2017 | 41.81 | 42.07 | 39.94 | 40.30 | 666,267 | -1.42(-3.40%) |
Jan 17, 2017 | 40.92 | 43.31 | 40.83 | 41.72 | 659,038 | +0.62(+1.51%) |
Jan 13, 2017 | 41.10 | 41.10 | 41.10 | 0 | +0.35(+0.87%) | |
Jan 12, 2017 | 41.45 | 41.89 | 40.03 | 40.74 | 451,051 | -0.80(-1.92%) |
Jan 11, 2017 | 42.60 | 42.87 | 40.96 | 41.54 | 586,119 | -1.07(-2.50%) |
Jan 10, 2017 | 40.92 | 42.87 | 40.56 | 42.60 | 1,017,384 | +2.04(+5.03%) |
Jan 09, 2017 | 40.21 | 41.10 | 39.76 | 40.56 | 473,850 | +0.09(+0.22%) |
Jan 06, 2017 | 41.10 | 41.18 | 40.16 | 40.47 | 389,119 | -0.44(-1.08%) |
Jan 05, 2017 | 40.92 | 41.10 | 39.76 | 40.92 | 701,846 | -0.35(-0.86%) |
Jan 04, 2017 | 40.65 | 41.45 | 40.30 | 41.27 | 779,795 | +1.15(+2.88%) |
Jan 03, 2017 | 41.10 | 41.54 | 39.05 | 40.12 | 978,044 | +0.00(+0.00%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.89(-2.16%) | |
Dec 29, 2016 | 41.36 | 41.89 | 40.12 | 41.01 | 317,887 | -0.09(-0.22%) |
Dec 28, 2016 | 42.25 | 42.25 | 40.83 | 41.10 | 498,738 | -0.89(-2.11%) |
Dec 27, 2016 | 41.63 | 42.34 | 41.54 | 41.98 | 236,869 | +0.27(+0.64%) |
Dec 23, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.36(+0.86%) | |
Dec 22, 2016 | 43.85 | 43.91 | 41.27 | 41.36 | 620,253 | -2.57(-5.86%) |
Dec 21, 2016 | 44.20 | 44.65 | 43.76 | 43.94 | 381,763 | -0.62(-1.39%) |
Dec 20, 2016 | 43.76 | 44.73 | 43.14 | 44.56 | 556,554 | +1.15(+2.66%) |
Dec 19, 2016 | 42.25 | 43.49 | 41.89 | 43.40 | 745,237 | +1.33(+3.16%) |
Dec 16, 2016 | 42.87 | 43.23 | 41.98 | 42.07 | 1,729,748 | -0.53(-1.25%) |
Dec 15, 2016 | 41.54 | 43.14 | 41.36 | 42.60 | 1,195,190 | +1.15(+2.78%) |
Dec 14, 2016 | 42.34 | 42.60 | 41.36 | 41.45 | 1,198,699 | -0.44(-1.06%) |
Dec 13, 2016 | 43.31 | 43.31 | 41.63 | 41.89 | 2,034,497 | -0.80(-1.87%) |
Dec 12, 2016 | 45.36 | 45.36 | 42.34 | 42.69 | 1,264,527 | -2.66(-5.87%) |
Dec 09, 2016 | 45.09 | 46.15 | 44.96 | 45.36 | 1,375,971 | -0.62(-1.35%) |
Dec 08, 2016 | 45.18 | 46.33 | 44.47 | 45.98 | 1,935,659 | +1.15(+2.57%) |
Dec 07, 2016 | 43.58 | 45.18 | 42.69 | 44.82 | 1,684,442 | +1.33(+3.06%) |
Dec 06, 2016 | 43.31 | 44.11 | 42.96 | 43.49 | 1,520,757 | +0.09(+0.20%) |
Dec 05, 2016 | 43.14 | 44.11 | 42.96 | 43.40 | 483,149 | +0.44(+1.03%) |
Dec 02, 2016 | 42.96 | 43.85 | 42.65 | 42.96 | 456,131 | -0.18(-0.41%) |