Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.86 | 44.93 | 43.77 | 44.72 | 1,518,949 | -0.07(-0.16%) |
Feb 27, 2017 | 45.04 | 45.07 | 44.03 | 44.79 | 1,689,387 | -0.15(-0.33%) |
Feb 24, 2017 | 44.99 | 47.39 | 44.99 | 44.94 | 3,100,619 | +1.70(+3.93%) |
Feb 23, 2017 | 42.48 | 43.43 | 42.43 | 43.24 | 1,248,320 | +0.60(+1.41%) |
Feb 22, 2017 | 43.00 | 43.19 | 42.24 | 42.64 | 972,163 | -0.43(-1.00%) |
Feb 21, 2017 | 42.92 | 43.70 | 42.68 | 43.07 | 1,019,514 | +0.48(+1.13%) |
Feb 17, 2017 | 42.59 | 42.59 | 42.59 | 0 | +0.67(+1.60%) | |
Feb 16, 2017 | 41.60 | 42.27 | 41.53 | 41.92 | 1,295,590 | +0.16(+0.38%) |
Feb 15, 2017 | 40.19 | 42.13 | 40.09 | 41.76 | 1,391,083 | +1.52(+3.78%) |
Feb 14, 2017 | 39.31 | 40.29 | 38.91 | 40.24 | 968,043 | +0.89(+2.26%) |
Feb 13, 2017 | 39.32 | 39.43 | 38.31 | 39.35 | 926,375 | +0.47(+1.21%) |
Feb 10, 2017 | 38.95 | 39.19 | 38.54 | 38.88 | 614,552 | -0.04(-0.10%) |
Feb 09, 2017 | 38.38 | 38.95 | 38.30 | 38.92 | 627,039 | +0.45(+1.17%) |
Feb 08, 2017 | 38.21 | 38.62 | 37.44 | 38.47 | 598,012 | +0.19(+0.50%) |
Feb 07, 2017 | 38.34 | 38.66 | 38.02 | 38.28 | 653,307 | +0.10(+0.26%) |
Feb 06, 2017 | 38.90 | 38.95 | 38.12 | 38.18 | 464,599 | -0.62(-1.60%) |
Feb 03, 2017 | 38.60 | 39.25 | 38.29 | 38.80 | 709,705 | +0.50(+1.31%) |
Feb 02, 2017 | 38.54 | 38.77 | 38.02 | 38.30 | 844,624 | -0.19(-0.49%) |
Feb 01, 2017 | 38.71 | 39.18 | 38.19 | 38.49 | 962,764 | +0.12(+0.31%) |
Jan 31, 2017 | 38.12 | 38.71 | 37.57 | 38.37 | 550,190 | +0.37(+0.97%) |
Jan 30, 2017 | 38.38 | 38.38 | 37.24 | 38.00 | 666,762 | -0.39(-1.02%) |
Jan 27, 2017 | 38.30 | 38.65 | 37.78 | 38.39 | 649,583 | -0.63(-1.61%) |
Jan 26, 2017 | 39.81 | 40.06 | 38.69 | 39.02 | 739,209 | -0.91(-2.28%) |
Jan 25, 2017 | 39.47 | 40.40 | 39.18 | 39.93 | 1,857,644 | +0.53(+1.35%) |
Jan 24, 2017 | 38.69 | 39.56 | 38.23 | 39.40 | 1,939,987 | +0.86(+2.23%) |
Jan 23, 2017 | 38.20 | 38.89 | 37.85 | 38.54 | 985,770 | +0.07(+0.18%) |
Jan 20, 2017 | 38.13 | 38.67 | 37.75 | 38.47 | 838,133 | +0.28(+0.73%) |
Jan 19, 2017 | 39.09 | 39.49 | 38.07 | 38.19 | 1,072,267 | -0.81(-2.08%) |
Jan 18, 2017 | 38.20 | 39.02 | 37.71 | 39.00 | 1,084,334 | +0.97(+2.55%) |
Jan 17, 2017 | 37.57 | 38.67 | 37.42 | 38.03 | 923,973 | +0.08(+0.21%) |
Jan 13, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.05(-0.13%) | |
Jan 12, 2017 | 37.88 | 38.37 | 37.38 | 38.00 | 858,603 | +0.01(+0.03%) |
Jan 11, 2017 | 37.59 | 38.53 | 37.32 | 37.99 | 1,003,175 | +0.49(+1.31%) |
Jan 10, 2017 | 38.06 | 38.90 | 37.16 | 37.50 | 1,310,688 | -0.41(-1.08%) |
Jan 09, 2017 | 36.05 | 38.13 | 35.60 | 37.91 | 1,893,184 | +1.91(+5.31%) |
Jan 06, 2017 | 35.24 | 36.23 | 34.89 | 36.00 | 1,538,754 | +0.84(+2.39%) |
Jan 05, 2017 | 35.90 | 35.93 | 34.56 | 35.16 | 1,206,807 | -0.56(-1.57%) |
Jan 04, 2017 | 33.25 | 35.88 | 32.80 | 35.72 | 2,352,189 | +2.83(+8.60%) |
Jan 03, 2017 | 33.47 | 33.69 | 32.69 | 32.89 | 1,688,669 | -0.21(-0.63%) |
Dec 30, 2016 | 33.10 | 33.10 | 33.10 | 0 | -0.51(-1.52%) | |
Dec 29, 2016 | 33.62 | 34.17 | 33.25 | 33.61 | 1,262,426 | +0.13(+0.39%) |
Dec 28, 2016 | 33.91 | 34.14 | 33.25 | 33.48 | 961,869 | -0.48(-1.41%) |
Dec 27, 2016 | 34.86 | 35.06 | 33.92 | 33.96 | 738,489 | -0.72(-2.08%) |
Dec 23, 2016 | 34.68 | 34.68 | 34.68 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 33.57 | 34.80 | 33.28 | 34.75 | 1,519,638 | +0.83(+2.45%) |
Dec 21, 2016 | 33.71 | 34.06 | 33.25 | 33.92 | 880,117 | +0.06(+0.18%) |
Dec 20, 2016 | 35.12 | 35.12 | 33.79 | 33.86 | 860,543 | -1.01(-2.90%) |
Dec 19, 2016 | 35.34 | 35.85 | 34.69 | 34.87 | 739,946 | -0.29(-0.82%) |
Dec 16, 2016 | 34.48 | 35.70 | 34.48 | 35.16 | 1,849,723 | +0.66(+1.91%) |
Dec 15, 2016 | 33.30 | 34.53 | 32.90 | 34.50 | 1,334,271 | +1.19(+3.57%) |
Dec 14, 2016 | 34.41 | 34.51 | 32.54 | 33.31 | 2,688,043 | -1.29(-3.73%) |
Dec 13, 2016 | 35.80 | 36.01 | 34.30 | 34.60 | 1,751,330 | -1.28(-3.57%) |
Dec 12, 2016 | 36.67 | 36.83 | 35.67 | 35.88 | 1,050,660 | -0.96(-2.61%) |
Dec 09, 2016 | 37.45 | 37.45 | 36.46 | 36.84 | 916,103 | -0.41(-1.10%) |
Dec 08, 2016 | 36.70 | 38.12 | 36.65 | 37.25 | 1,228,246 | +1.06(+2.93%) |
Dec 07, 2016 | 38.33 | 38.63 | 36.14 | 36.19 | 1,727,217 | -2.09(-5.46%) |
Dec 06, 2016 | 38.93 | 39.20 | 38.21 | 38.28 | 1,409,619 | -0.51(-1.31%) |
Dec 05, 2016 | 38.12 | 38.89 | 37.92 | 38.79 | 838,511 | +0.87(+2.29%) |
Dec 02, 2016 | 38.21 | 38.60 | 37.78 | 37.92 | 882,398 | -0.16(-0.42%) |