Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.75 | 42.99 | 41.27 | 41.55 | 1,418,803 | -1.61(-3.73%) |
Feb 27, 2017 | 45.21 | 45.29 | 43.08 | 43.16 | 1,491,993 | -2.08(-4.60%) |
Feb 24, 2017 | 45.54 | 45.58 | 44.65 | 45.24 | 775,808 | -0.93(-2.01%) |
Feb 23, 2017 | 47.40 | 47.53 | 45.31 | 46.17 | 844,644 | -1.01(-2.14%) |
Feb 22, 2017 | 49.00 | 49.00 | 46.70 | 47.18 | 986,583 | -2.01(-4.09%) |
Feb 21, 2017 | 48.77 | 49.63 | 48.52 | 49.19 | 595,374 | +0.79(+1.63%) |
Feb 17, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.40(+0.83%) | |
Feb 16, 2017 | 47.92 | 48.29 | 46.89 | 48.00 | 491,051 | +0.04(+0.08%) |
Feb 15, 2017 | 48.01 | 48.16 | 46.79 | 47.96 | 643,800 | -0.02(-0.04%) |
Feb 14, 2017 | 46.83 | 48.26 | 46.65 | 47.98 | 1,150,922 | +1.06(+2.26%) |
Feb 13, 2017 | 45.04 | 47.50 | 44.90 | 46.92 | 1,310,554 | +1.97(+4.38%) |
Feb 10, 2017 | 44.00 | 45.00 | 43.27 | 44.95 | 839,164 | +1.03(+2.35%) |
Feb 09, 2017 | 41.55 | 43.98 | 41.45 | 43.92 | 1,096,198 | +2.37(+5.70%) |
Feb 08, 2017 | 43.09 | 43.26 | 40.93 | 41.55 | 1,457,563 | -1.49(-3.46%) |
Feb 07, 2017 | 44.47 | 44.90 | 42.08 | 43.04 | 3,525,783 | +0.94(+2.23%) |
Feb 06, 2017 | 42.23 | 42.35 | 41.59 | 42.10 | 1,406,950 | -0.27(-0.64%) |
Feb 03, 2017 | 42.20 | 42.77 | 41.96 | 42.37 | 741,127 | +0.35(+0.83%) |
Feb 02, 2017 | 42.00 | 42.77 | 41.51 | 42.02 | 790,628 | -0.10(-0.24%) |
Feb 01, 2017 | 42.34 | 42.63 | 40.87 | 42.12 | 1,341,267 | -0.01(-0.02%) |
Jan 31, 2017 | 40.85 | 42.16 | 40.69 | 42.13 | 627,126 | +1.30(+3.18%) |
Jan 30, 2017 | 41.23 | 41.25 | 40.56 | 40.83 | 820,397 | -0.62(-1.50%) |
Jan 27, 2017 | 41.40 | 41.47 | 41.00 | 41.45 | 433,179 | +0.01(+0.02%) |
Jan 26, 2017 | 40.42 | 41.50 | 40.19 | 41.44 | 818,035 | +1.38(+3.44%) |
Jan 25, 2017 | 40.01 | 40.99 | 39.67 | 40.06 | 854,915 | +0.29(+0.73%) |
Jan 24, 2017 | 38.07 | 39.96 | 37.71 | 39.77 | 809,634 | +1.96(+5.18%) |
Jan 23, 2017 | 38.05 | 38.14 | 36.93 | 37.81 | 623,491 | -0.02(-0.05%) |
Jan 20, 2017 | 37.99 | 38.57 | 37.61 | 37.83 | 606,833 | -0.23(-0.60%) |
Jan 19, 2017 | 37.75 | 40.08 | 37.38 | 38.06 | 1,233,177 | +1.10(+2.98%) |
Jan 18, 2017 | 37.00 | 37.28 | 36.50 | 36.96 | 634,069 | -0.08(-0.22%) |
Jan 17, 2017 | 37.85 | 38.34 | 36.87 | 37.04 | 1,245,831 | +0.33(+0.90%) |
Jan 13, 2017 | 36.71 | 36.71 | 36.71 | 0 | +1.44(+4.08%) | |
Jan 12, 2017 | 34.29 | 35.28 | 34.05 | 35.27 | 853,304 | +1.26(+3.70%) |
Jan 11, 2017 | 35.81 | 35.81 | 33.98 | 34.01 | 1,310,289 | -1.81(-5.05%) |
Jan 10, 2017 | 36.03 | 36.97 | 35.56 | 35.82 | 994,695 | -0.07(-0.20%) |
Jan 09, 2017 | 36.19 | 36.67 | 35.32 | 35.89 | 946,870 | -0.30(-0.83%) |
Jan 06, 2017 | 36.49 | 37.35 | 36.16 | 36.19 | 918,079 | -0.48(-1.31%) |
Jan 05, 2017 | 38.96 | 39.00 | 36.64 | 36.67 | 972,982 | -1.98(-5.12%) |
Jan 04, 2017 | 38.09 | 39.00 | 38.00 | 38.65 | 655,066 | +0.67(+1.76%) |
Jan 03, 2017 | 41.05 | 41.05 | 37.63 | 37.98 | 1,077,307 | -2.32(-5.76%) |
Dec 30, 2016 | 40.30 | 40.30 | 40.30 | 0 | -0.76(-1.85%) | |
Dec 29, 2016 | 40.83 | 41.10 | 40.13 | 41.06 | 288,603 | +0.23(+0.56%) |
Dec 28, 2016 | 42.35 | 42.35 | 40.67 | 40.83 | 231,795 | -1.50(-3.54%) |
Dec 27, 2016 | 41.73 | 42.37 | 41.66 | 42.33 | 181,176 | +0.60(+1.44%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | +0.27(+0.65%) | |
Dec 22, 2016 | 41.80 | 43.19 | 41.34 | 41.46 | 373,027 | -0.21(-0.50%) |
Dec 21, 2016 | 41.35 | 41.89 | 41.30 | 41.67 | 157,903 | +0.32(+0.77%) |
Dec 20, 2016 | 41.98 | 41.98 | 40.93 | 41.35 | 412,720 | -0.63(-1.50%) |
Dec 19, 2016 | 41.46 | 42.00 | 41.09 | 41.98 | 255,747 | +0.74(+1.79%) |
Dec 16, 2016 | 41.72 | 42.46 | 41.13 | 41.24 | 475,155 | -0.23(-0.55%) |
Dec 15, 2016 | 40.75 | 42.23 | 40.61 | 41.47 | 502,165 | +0.91(+2.24%) |
Dec 14, 2016 | 39.80 | 40.78 | 39.52 | 40.56 | 944,228 | +0.67(+1.68%) |
Dec 13, 2016 | 40.30 | 40.66 | 39.69 | 39.89 | 348,657 | -0.37(-0.92%) |
Dec 12, 2016 | 40.65 | 41.03 | 40.01 | 40.26 | 484,522 | -0.43(-1.06%) |
Dec 09, 2016 | 41.84 | 42.49 | 40.23 | 40.69 | 551,809 | -0.80(-1.93%) |
Dec 08, 2016 | 40.65 | 41.57 | 40.65 | 41.49 | 486,281 | +1.01(+2.50%) |
Dec 07, 2016 | 40.98 | 41.35 | 40.20 | 40.48 | 569,055 | -0.71(-1.72%) |
Dec 06, 2016 | 41.49 | 41.54 | 40.30 | 41.19 | 664,657 | +0.09(+0.22%) |
Dec 05, 2016 | 40.58 | 41.66 | 40.06 | 41.10 | 615,117 | +1.64(+4.16%) |
Dec 02, 2016 | 39.80 | 40.63 | 39.12 | 39.46 | 916,442 | -0.18(-0.45%) |