Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.00 | 43.33 | 42.94 | 43.13 | 2,527,595 | +0.21(+0.49%) |
Feb 27, 2017 | 42.54 | 42.96 | 42.53 | 42.92 | 2,874,165 | +0.22(+0.52%) |
Feb 24, 2017 | 42.27 | 42.84 | 42.26 | 42.70 | 1,786,466 | +0.19(+0.45%) |
Feb 23, 2017 | 42.71 | 42.76 | 42.40 | 42.51 | 1,491,003 | -0.01(-0.02%) |
Feb 22, 2017 | 42.13 | 42.61 | 42.11 | 42.52 | 2,316,519 | -0.24(-0.56%) |
Feb 21, 2017 | 42.21 | 42.78 | 42.08 | 42.76 | 2,857,419 | -0.40(-0.93%) |
Feb 17, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.38(-0.87%) | |
Feb 16, 2017 | 43.60 | 43.72 | 43.41 | 43.54 | 962,489 | +0.19(+0.44%) |
Feb 15, 2017 | 42.75 | 43.45 | 42.75 | 43.35 | 1,637,088 | +0.59(+1.38%) |
Feb 14, 2017 | 42.84 | 42.93 | 42.53 | 42.76 | 1,206,485 | +0.22(+0.52%) |
Feb 13, 2017 | 42.70 | 42.72 | 42.44 | 42.54 | 985,025 | -0.03(-0.07%) |
Feb 10, 2017 | 42.60 | 42.81 | 42.55 | 42.57 | 1,159,991 | -0.13(-0.30%) |
Feb 09, 2017 | 41.21 | 42.97 | 42.25 | 42.70 | 2,412,677 | +1.49(+3.62%) |
Feb 08, 2017 | 40.61 | 41.26 | 40.56 | 41.21 | 2,386,045 | +0.96(+2.39%) |
Feb 07, 2017 | 40.61 | 40.74 | 40.18 | 40.25 | 1,120,191 | -0.39(-0.96%) |
Feb 06, 2017 | 40.37 | 40.68 | 40.37 | 40.64 | 789,519 | +0.01(+0.02%) |
Feb 03, 2017 | 40.68 | 40.82 | 40.60 | 40.63 | 746,745 | +0.12(+0.30%) |
Feb 02, 2017 | 40.55 | 40.71 | 40.42 | 40.51 | 1,057,359 | -0.37(-0.91%) |
Feb 01, 2017 | 40.62 | 40.88 | 40.50 | 40.88 | 1,563,121 | +0.10(+0.25%) |
Jan 31, 2017 | 39.94 | 40.81 | 39.89 | 40.78 | 2,496,444 | +0.78(+1.95%) |
Jan 30, 2017 | 39.87 | 40.14 | 39.71 | 40.00 | 1,785,302 | +0.12(+0.30%) |
Jan 27, 2017 | 39.88 | 40.01 | 39.71 | 39.88 | 1,365,069 | +0.37(+0.94%) |
Jan 26, 2017 | 40.00 | 40.01 | 39.48 | 39.51 | 1,720,213 | -0.38(-0.95%) |
Jan 25, 2017 | 40.10 | 40.10 | 39.69 | 39.89 | 2,435,643 | +0.17(+0.43%) |
Jan 24, 2017 | 39.75 | 39.88 | 39.42 | 39.72 | 1,541,439 | -0.49(-1.22%) |
Jan 23, 2017 | 40.33 | 40.35 | 39.91 | 40.21 | 2,106,309 | -0.14(-0.35%) |
Jan 20, 2017 | 40.42 | 40.58 | 40.23 | 40.35 | 988,291 | +0.18(+0.45%) |
Jan 19, 2017 | 40.28 | 40.37 | 40.00 | 40.17 | 941,389 | -0.59(-1.45%) |
Jan 18, 2017 | 40.85 | 40.90 | 40.61 | 40.76 | 1,357,116 | -0.20(-0.49%) |
Jan 17, 2017 | 40.68 | 41.07 | 40.54 | 40.96 | 2,536,087 | -0.51(-1.23%) |
Jan 13, 2017 | 41.47 | 41.47 | 41.47 | 0 | +0.85(+2.09%) | |
Jan 12, 2017 | 40.54 | 41.77 | 40.47 | 40.62 | 3,864,327 | -0.17(-0.42%) |
Jan 11, 2017 | 41.06 | 41.16 | 40.38 | 40.79 | 2,265,954 | -0.26(-0.63%) |
Jan 10, 2017 | 41.56 | 41.59 | 41.00 | 41.05 | 2,009,526 | +0.09(+0.22%) |
Jan 09, 2017 | 40.90 | 41.08 | 40.70 | 40.96 | 2,357,977 | +0.64(+1.59%) |
Jan 06, 2017 | 40.13 | 40.54 | 40.12 | 40.32 | 2,609,682 | -1.18(-2.84%) |
Jan 05, 2017 | 41.28 | 41.67 | 41.11 | 41.50 | 2,826,811 | +0.65(+1.59%) |
Jan 04, 2017 | 40.79 | 41.02 | 40.67 | 40.85 | 2,819,625 | -0.17(-0.41%) |
Jan 03, 2017 | 40.56 | 41.12 | 40.54 | 41.02 | 2,701,438 | +0.58(+1.43%) |
Dec 30, 2016 | 40.44 | 40.44 | 40.44 | 0 | +0.73(+1.84%) | |
Dec 29, 2016 | 39.82 | 39.90 | 39.69 | 39.71 | 1,945,539 | +0.45(+1.15%) |
Dec 28, 2016 | 39.55 | 39.56 | 39.26 | 39.26 | 2,055,845 | -0.43(-1.08%) |
Dec 27, 2016 | 39.90 | 39.98 | 39.65 | 39.69 | 1,149,641 | +0.22(+0.56%) |
Dec 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.07(-0.18%) | |
Dec 22, 2016 | 39.83 | 39.97 | 39.48 | 39.54 | 1,671,077 | +0.11(+0.28%) |
Dec 21, 2016 | 39.25 | 39.82 | 39.03 | 39.43 | 3,939,118 | +0.57(+1.47%) |
Dec 20, 2016 | 39.40 | 39.43 | 38.70 | 38.86 | 3,019,148 | +0.12(+0.31%) |
Dec 19, 2016 | 39.01 | 39.28 | 38.67 | 38.74 | 1,698,864 | +0.20(+0.52%) |
Dec 16, 2016 | 38.56 | 38.90 | 38.45 | 38.54 | 3,028,161 | -0.93(-2.36%) |
Dec 15, 2016 | 39.59 | 39.61 | 39.31 | 39.47 | 1,487,404 | -0.15(-0.38%) |
Dec 14, 2016 | 40.16 | 40.34 | 39.62 | 39.62 | 1,867,902 | -1.30(-3.18%) |
Dec 13, 2016 | 40.95 | 41.32 | 40.88 | 40.92 | 1,717,442 | +0.33(+0.81%) |
Dec 12, 2016 | 40.20 | 40.65 | 40.17 | 40.59 | 1,149,112 | +0.19(+0.47%) |
Dec 09, 2016 | 40.21 | 40.54 | 40.17 | 40.40 | 1,438,696 | +0.63(+1.58%) |
Dec 08, 2016 | 39.78 | 39.92 | 39.54 | 39.77 | 3,106,243 | -0.75(-1.85%) |
Dec 07, 2016 | 40.67 | 40.68 | 40.01 | 40.52 | 2,836,448 | -0.14(-0.34%) |
Dec 06, 2016 | 40.25 | 40.76 | 40.11 | 40.66 | 1,465,423 | -0.25(-0.61%) |
Dec 05, 2016 | 40.58 | 40.92 | 40.52 | 40.91 | 1,805,592 | +0.89(+2.22%) |
Dec 02, 2016 | 39.66 | 40.33 | 39.57 | 40.02 | 1,472,714 | +0.30(+0.76%) |