Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.45 | 39.68 | 39.44 | 39.56 | 259,095 | +0.12(+0.30%) |
Feb 27, 2017 | 39.57 | 39.64 | 39.44 | 39.44 | 275,199 | -0.05(-0.12%) |
Feb 24, 2017 | 39.75 | 39.76 | 39.49 | 39.49 | 558,198 | -0.09(-0.23%) |
Feb 23, 2017 | 39.36 | 39.73 | 39.36 | 39.58 | 481,281 | +0.17(+0.42%) |
Feb 22, 2017 | 39.48 | 39.54 | 39.40 | 39.41 | 226,778 | -0.01(-0.02%) |
Feb 21, 2017 | 39.56 | 39.58 | 39.41 | 39.42 | 314,987 | -0.20(-0.51%) |
Feb 17, 2017 | 39.63 | 39.63 | 39.63 | 0 | -0.17(-0.44%) | |
Feb 16, 2017 | 39.78 | 39.90 | 39.69 | 39.80 | 386,945 | +0.01(+0.02%) |
Feb 15, 2017 | 40.05 | 40.05 | 39.78 | 39.79 | 293,324 | -0.23(-0.57%) |
Feb 14, 2017 | 40.16 | 40.27 | 40.02 | 40.02 | 273,683 | -0.14(-0.35%) |
Feb 13, 2017 | 40.27 | 40.28 | 40.11 | 40.16 | 296,254 | -0.22(-0.56%) |
Feb 10, 2017 | 40.44 | 40.51 | 40.34 | 40.39 | 343,434 | -0.12(-0.29%) |
Feb 09, 2017 | 40.62 | 40.65 | 40.44 | 40.51 | 413,702 | -0.16(-0.38%) |
Feb 08, 2017 | 40.80 | 40.87 | 40.62 | 40.66 | 193,457 | -0.09(-0.23%) |
Feb 07, 2017 | 40.81 | 40.84 | 40.66 | 40.76 | 349,735 | -0.14(-0.34%) |
Feb 06, 2017 | 41.01 | 41.04 | 40.88 | 40.89 | 138,407 | -0.04(-0.09%) |
Feb 03, 2017 | 41.00 | 41.05 | 40.90 | 40.93 | 238,011 | -0.12(-0.29%) |
Feb 02, 2017 | 41.10 | 41.20 | 40.94 | 41.05 | 237,451 | +0.02(+0.04%) |
Feb 01, 2017 | 41.02 | 41.21 | 40.94 | 41.03 | 295,158 | -0.26(-0.62%) |
Jan 31, 2017 | 41.37 | 41.54 | 41.29 | 41.29 | 409,094 | +0.08(+0.19%) |
Jan 30, 2017 | 41.06 | 41.44 | 41.04 | 41.21 | 525,292 | +0.29(+0.71%) |
Jan 27, 2017 | 40.91 | 41.04 | 40.87 | 40.92 | 353,754 | -0.08(-0.20%) |
Jan 26, 2017 | 40.97 | 41.05 | 40.91 | 41.00 | 321,312 | -0.04(-0.09%) |
Jan 25, 2017 | 41.18 | 41.21 | 41.01 | 41.04 | 344,876 | -0.39(-0.95%) |
Jan 24, 2017 | 41.66 | 41.71 | 41.38 | 41.44 | 416,064 | -0.30(-0.73%) |
Jan 23, 2017 | 41.78 | 41.98 | 41.67 | 41.74 | 287,555 | -0.02(-0.04%) |
Jan 20, 2017 | 41.68 | 41.87 | 41.55 | 41.76 | 545,039 | -0.10(-0.24%) |
Jan 19, 2017 | 41.77 | 41.93 | 41.64 | 41.86 | 332,506 | +0.04(+0.09%) |
Jan 18, 2017 | 41.86 | 41.94 | 41.79 | 41.82 | 527,084 | -0.11(-0.26%) |
Jan 17, 2017 | 41.90 | 42.03 | 41.83 | 41.93 | 391,934 | +0.15(+0.35%) |
Jan 13, 2017 | 41.78 | 41.78 | 41.78 | 0 | -0.15(-0.35%) | |
Jan 12, 2017 | 42.02 | 42.32 | 41.91 | 41.93 | 414,743 | +0.04(+0.09%) |
Jan 11, 2017 | 41.99 | 42.18 | 41.87 | 41.89 | 517,412 | -0.10(-0.24%) |
Jan 10, 2017 | 42.08 | 42.14 | 41.86 | 42.00 | 570,683 | -0.09(-0.22%) |
Jan 09, 2017 | 42.19 | 42.20 | 42.00 | 42.09 | 325,084 | -0.11(-0.26%) |
Jan 06, 2017 | 42.52 | 42.64 | 42.10 | 42.20 | 432,971 | -0.38(-0.88%) |
Jan 05, 2017 | 42.84 | 42.84 | 42.56 | 42.57 | 302,764 | -0.24(-0.56%) |
Jan 04, 2017 | 43.00 | 43.00 | 42.75 | 42.81 | 368,882 | -0.25(-0.58%) |
Jan 03, 2017 | 43.13 | 43.29 | 42.90 | 43.06 | 413,630 | -0.38(-0.87%) |
Dec 30, 2016 | 43.44 | 43.44 | 43.44 | 0 | +0.41(+0.96%) | |
Dec 29, 2016 | 42.97 | 43.14 | 42.87 | 43.02 | 342,511 | +0.07(+0.17%) |
Dec 28, 2016 | 42.50 | 42.97 | 42.48 | 42.95 | 511,035 | +0.36(+0.84%) |
Dec 27, 2016 | 42.76 | 42.76 | 42.37 | 42.59 | 360,328 | -0.25(-0.58%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 42.73 | 43.02 | 42.72 | 42.88 | 255,206 | +0.12(+0.29%) |
Dec 21, 2016 | 42.70 | 42.83 | 42.67 | 42.75 | 217,817 | +0.05(+0.12%) |
Dec 20, 2016 | 42.73 | 42.78 | 42.63 | 42.70 | 397,470 | -0.17(-0.41%) |
Dec 19, 2016 | 42.99 | 43.06 | 42.61 | 42.88 | 901,917 | -0.15(-0.34%) |
Dec 16, 2016 | 42.79 | 43.13 | 42.75 | 43.02 | 424,705 | +0.13(+0.30%) |
Dec 15, 2016 | 42.94 | 43.01 | 42.65 | 42.90 | 519,646 | -0.08(-0.19%) |
Dec 14, 2016 | 42.86 | 43.08 | 42.70 | 42.98 | 836,142 | +0.11(+0.26%) |
Dec 13, 2016 | 43.29 | 43.29 | 42.63 | 42.87 | 648,808 | -0.56(-1.29%) |
Dec 12, 2016 | 43.44 | 43.60 | 43.34 | 43.43 | 508,058 | +0.19(+0.45%) |
Dec 09, 2016 | 43.42 | 43.42 | 43.21 | 43.24 | 913,739 | -0.33(-0.76%) |
Dec 08, 2016 | 43.61 | 43.71 | 43.46 | 43.57 | 433,568 | -0.08(-0.19%) |
Dec 07, 2016 | 44.29 | 44.42 | 43.59 | 43.65 | 414,993 | -0.55(-1.25%) |
Dec 06, 2016 | 44.19 | 44.38 | 44.14 | 44.20 | 276,629 | -0.10(-0.23%) |
Dec 05, 2016 | 44.40 | 44.63 | 44.14 | 44.30 | 555,113 | -0.37(-0.82%) |
Dec 02, 2016 | 44.73 | 44.84 | 44.49 | 44.67 | 568,588 | -0.06(-0.14%) |