Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.76 | 40.29 | 38.96 | 39.05 | 7,188,246 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.36 | 39.96 | 6,521,945 | +0.57(+1.46%) |
Feb 24, 2017 | 39.37 | 39.40 | 38.92 | 39.39 | 3,961,149 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.88 | 39.30 | 39.64 | 3,396,237 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.66 | 39.03 | 39.22 | 4,010,695 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.85 | 39.36 | 39.66 | 5,034,285 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.15 | 40.15 | 39.26 | 39.33 | 3,753,810 | -0.54(-1.34%) |
Feb 15, 2017 | 39.99 | 40.27 | 39.58 | 39.87 | 5,583,717 | -0.25(-0.63%) |
Feb 14, 2017 | 39.39 | 40.13 | 39.13 | 40.12 | 5,536,917 | +0.82(+2.08%) |
Feb 13, 2017 | 39.19 | 39.62 | 39.02 | 39.30 | 4,166,077 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,566,710 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.15 | 38.48 | 39.03 | 5,413,639 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.41 | 37.04 | 38.40 | 5,707,367 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.92 | 37.19 | 37.47 | 5,116,834 | -0.34(-0.91%) |
Feb 06, 2017 | 37.67 | 38.11 | 37.36 | 37.81 | 10,204,404 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.65 | 4,834,386 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,285 | +0.15(+0.40%) |
Feb 01, 2017 | 38.83 | 39.06 | 36.82 | 37.29 | 9,798,007 | -0.27(-0.71%) |
Jan 31, 2017 | 37.94 | 37.99 | 36.64 | 37.56 | 6,791,747 | -0.24(-0.64%) |
Jan 30, 2017 | 38.40 | 38.46 | 37.61 | 37.80 | 7,002,753 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,503,956 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.65 | 5,543,644 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.33 | 38.43 | 38.83 | 9,696,911 | -0.33(-0.84%) |
Jan 24, 2017 | 38.40 | 39.46 | 38.28 | 39.15 | 9,364,098 | +1.07(+2.81%) |
Jan 23, 2017 | 37.96 | 38.12 | 37.61 | 38.08 | 10,425,345 | -0.03(-0.08%) |
Jan 20, 2017 | 38.15 | 38.33 | 37.84 | 38.11 | 6,439,168 | +0.30(+0.81%) |
Jan 19, 2017 | 38.26 | 38.32 | 37.47 | 37.81 | 5,354,838 | -0.41(-1.08%) |
Jan 18, 2017 | 37.79 | 38.57 | 37.68 | 38.22 | 4,800,221 | +0.13(+0.35%) |
Jan 17, 2017 | 38.10 | 38.77 | 37.72 | 38.09 | 6,551,675 | +0.27(+0.72%) |
Jan 13, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.78 | 38.87 | 38.09 | 38.50 | 5,056,591 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.82 | 8,547,731 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.28 | 38.28 | 6,555,342 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.26 | 38.58 | 38.66 | 10,282,573 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,074,482 | -0.53(-1.33%) |
Jan 05, 2017 | 40.26 | 40.48 | 39.11 | 39.90 | 12,198,071 | -0.15(-0.37%) |
Jan 04, 2017 | 41.39 | 41.82 | 39.89 | 40.05 | 14,047,035 | -1.32(-3.19%) |
Jan 03, 2017 | 41.98 | 42.67 | 40.99 | 41.37 | 17,052,106 | +2.02(+5.12%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.37 | 39.93 | 39.14 | 39.44 | 3,433,657 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,145,795 | -0.62(-1.55%) |
Dec 27, 2016 | 39.72 | 39.97 | 39.61 | 39.96 | 4,478,848 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.35 | 7,816,833 | +1.06(+2.76%) |
Dec 21, 2016 | 38.46 | 38.59 | 37.60 | 38.29 | 10,396,763 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.94 | 38.35 | 38.60 | 4,308,881 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.65 | 5,377,190 | -0.52(-1.34%) |
Dec 16, 2016 | 38.42 | 39.46 | 38.30 | 39.17 | 8,660,401 | +0.96(+2.52%) |
Dec 15, 2016 | 37.83 | 38.47 | 37.83 | 38.21 | 6,954,281 | +0.36(+0.95%) |
Dec 14, 2016 | 38.10 | 38.68 | 37.76 | 37.85 | 6,707,768 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.25 | 38.49 | 6,244,178 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.59 | 37.89 | 38.37 | 7,100,490 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.54 | 38.43 | 38.65 | 8,052,559 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.64 | 38.75 | 39.13 | 6,661,102 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.31 | 37.30 | 38.81 | 12,396,087 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.86 | 36.92 | 6,840,916 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.01 | 37.26 | 37.53 | 6,149,138 | +0.16(+0.44%) |
Dec 02, 2016 | 37.25 | 38.06 | 37.25 | 37.36 | 5,658,224 | +0.05(+0.13%) |