Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.50 | 53.94 | 50.74 | 51.64 | 1,341,667 | +0.33(+0.64%) |
Feb 27, 2017 | 46.73 | 51.55 | 46.60 | 51.31 | 1,304,395 | +4.69(+10.06%) |
Feb 24, 2017 | 45.90 | 47.11 | 45.00 | 46.62 | 642,690 | +0.37(+0.80%) |
Feb 23, 2017 | 46.12 | 46.94 | 45.66 | 46.25 | 607,000 | +0.30(+0.65%) |
Feb 22, 2017 | 46.79 | 47.32 | 45.68 | 45.95 | 632,121 | -0.91(-1.94%) |
Feb 21, 2017 | 48.59 | 48.59 | 46.37 | 46.86 | 728,230 | -1.42(-2.94%) |
Feb 17, 2017 | 48.28 | 48.28 | 48.28 | 0 | +1.26(+2.68%) | |
Feb 16, 2017 | 46.97 | 48.33 | 46.41 | 47.02 | 870,124 | -0.07(-0.15%) |
Feb 15, 2017 | 45.94 | 47.48 | 45.66 | 47.09 | 561,274 | +0.98(+2.13%) |
Feb 14, 2017 | 45.11 | 46.30 | 44.50 | 46.11 | 479,910 | +0.50(+1.10%) |
Feb 13, 2017 | 45.98 | 46.45 | 45.05 | 45.61 | 832,670 | +0.04(+0.09%) |
Feb 10, 2017 | 45.00 | 46.20 | 44.56 | 45.57 | 646,289 | +0.61(+1.36%) |
Feb 09, 2017 | 45.77 | 46.54 | 40.93 | 44.96 | 2,262,859 | +4.33(+10.66%) |
Feb 08, 2017 | 40.17 | 40.92 | 39.66 | 40.63 | 1,188,787 | +0.17(+0.42%) |
Feb 07, 2017 | 43.19 | 43.33 | 40.12 | 40.46 | 976,106 | -2.55(-5.93%) |
Feb 06, 2017 | 42.61 | 43.15 | 42.32 | 43.01 | 702,139 | +0.25(+0.58%) |
Feb 03, 2017 | 42.00 | 42.98 | 39.98 | 42.76 | 1,291,964 | +1.30(+3.14%) |
Feb 02, 2017 | 40.76 | 41.69 | 39.73 | 41.46 | 1,032,594 | +1.01(+2.50%) |
Feb 01, 2017 | 40.07 | 40.50 | 39.01 | 40.45 | 795,014 | +0.46(+1.15%) |
Jan 31, 2017 | 36.48 | 40.11 | 35.98 | 39.99 | 1,023,147 | +3.11(+8.43%) |
Jan 30, 2017 | 38.01 | 38.20 | 36.53 | 36.88 | 662,187 | -1.21(-3.18%) |
Jan 27, 2017 | 37.17 | 38.28 | 36.58 | 38.09 | 629,426 | +0.98(+2.64%) |
Jan 26, 2017 | 37.90 | 38.33 | 36.99 | 37.11 | 538,324 | -0.72(-1.90%) |
Jan 25, 2017 | 37.93 | 38.25 | 37.27 | 37.83 | 521,521 | +0.21(+0.56%) |
Jan 24, 2017 | 38.19 | 38.87 | 36.65 | 37.62 | 774,336 | -0.54(-1.42%) |
Jan 23, 2017 | 38.99 | 39.65 | 37.71 | 38.16 | 821,817 | -0.80(-2.05%) |
Jan 20, 2017 | 39.12 | 39.22 | 38.02 | 38.96 | 817,805 | -0.12(-0.31%) |
Jan 19, 2017 | 38.50 | 39.74 | 38.06 | 39.08 | 1,579,562 | +0.57(+1.48%) |
Jan 18, 2017 | 39.04 | 39.04 | 37.02 | 38.51 | 1,187,242 | +0.29(+0.76%) |
Jan 17, 2017 | 41.05 | 41.10 | 37.98 | 38.22 | 1,398,902 | -3.38(-8.13%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.24(-0.57%) | |
Jan 12, 2017 | 41.03 | 42.20 | 40.28 | 41.84 | 660,037 | +0.59(+1.43%) |
Jan 11, 2017 | 44.51 | 45.64 | 40.33 | 41.25 | 1,504,281 | -3.46(-7.74%) |
Jan 10, 2017 | 43.23 | 44.95 | 42.56 | 44.71 | 775,546 | +1.21(+2.78%) |
Jan 09, 2017 | 42.89 | 43.75 | 41.65 | 43.50 | 1,849,318 | +1.27(+3.01%) |
Jan 06, 2017 | 41.63 | 43.22 | 41.63 | 42.23 | 685,739 | +0.88(+2.13%) |
Jan 05, 2017 | 41.55 | 41.73 | 40.38 | 41.35 | 573,196 | +0.06(+0.15%) |
Jan 04, 2017 | 38.59 | 41.75 | 38.34 | 41.29 | 1,089,360 | +2.65(+6.86%) |
Jan 03, 2017 | 38.64 | 39.13 | 37.20 | 38.64 | 819,306 | +1.20(+3.21%) |
Dec 30, 2016 | 37.44 | 37.44 | 37.44 | 0 | -0.62(-1.63%) | |
Dec 29, 2016 | 39.85 | 40.45 | 37.46 | 38.06 | 1,220,006 | -1.95(-4.87%) |
Dec 28, 2016 | 41.50 | 41.70 | 39.93 | 40.01 | 580,488 | -1.03(-2.51%) |
Dec 27, 2016 | 41.34 | 42.04 | 40.81 | 41.04 | 600,436 | -0.25(-0.61%) |
Dec 23, 2016 | 41.29 | 41.29 | 41.29 | 0 | +1.90(+4.82%) | |
Dec 22, 2016 | 40.57 | 40.87 | 38.94 | 39.39 | 834,317 | -1.09(-2.69%) |
Dec 21, 2016 | 42.39 | 42.42 | 40.43 | 40.48 | 804,339 | -1.74(-4.12%) |
Dec 20, 2016 | 43.55 | 44.15 | 41.90 | 42.22 | 708,330 | -1.20(-2.76%) |
Dec 19, 2016 | 43.99 | 45.07 | 42.96 | 43.42 | 850,499 | -0.97(-2.19%) |
Dec 16, 2016 | 43.17 | 44.44 | 42.72 | 44.39 | 4,464,488 | +1.26(+2.92%) |
Dec 15, 2016 | 43.50 | 43.60 | 42.41 | 43.13 | 1,014,016 | -0.08(-0.19%) |
Dec 14, 2016 | 43.69 | 44.62 | 42.70 | 43.21 | 626,530 | -0.70(-1.59%) |
Dec 13, 2016 | 42.90 | 44.32 | 42.61 | 43.91 | 1,184,136 | +1.30(+3.05%) |
Dec 12, 2016 | 42.28 | 42.86 | 41.50 | 42.61 | 1,019,049 | +0.36(+0.85%) |
Dec 09, 2016 | 41.29 | 43.58 | 41.11 | 42.25 | 1,401,075 | +1.45(+3.54%) |
Dec 08, 2016 | 40.28 | 40.99 | 39.27 | 40.80 | 1,592,148 | +0.52(+1.30%) |
Dec 07, 2016 | 40.77 | 41.25 | 39.55 | 40.28 | 1,611,174 | -1.53(-3.66%) |
Dec 06, 2016 | 41.45 | 42.38 | 40.37 | 41.81 | 1,483,499 | +0.57(+1.38%) |
Dec 05, 2016 | 41.75 | 42.69 | 39.18 | 41.24 | 2,344,190 | -0.33(-0.79%) |
Dec 02, 2016 | 41.60 | 42.82 | 40.62 | 41.57 | 1,591,746 | -0.01(-0.02%) |