Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.31 | 44.04 | 43.14 | 43.78 | 5,183,991 | +0.59(+1.36%) |
Feb 27, 2017 | 43.31 | 43.31 | 43.00 | 43.19 | 2,215,870 | -0.11(-0.26%) |
Feb 24, 2017 | 43.02 | 43.40 | 43.02 | 43.31 | 2,727,743 | +0.23(+0.53%) |
Feb 23, 2017 | 42.73 | 43.32 | 42.60 | 43.08 | 2,320,135 | +0.54(+1.27%) |
Feb 22, 2017 | 42.33 | 42.70 | 42.16 | 42.54 | 1,605,504 | +0.27(+0.63%) |
Feb 21, 2017 | 41.93 | 42.36 | 41.80 | 42.27 | 1,958,945 | +0.25(+0.59%) |
Feb 17, 2017 | 42.02 | 42.02 | 42.02 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 41.50 | 42.05 | 41.46 | 42.04 | 1,667,919 | +0.63(+1.51%) |
Feb 15, 2017 | 41.02 | 41.43 | 40.96 | 41.41 | 1,730,959 | -0.00(-0.01%) |
Feb 14, 2017 | 41.59 | 41.75 | 41.21 | 41.42 | 1,452,788 | -0.33(-0.79%) |
Feb 13, 2017 | 41.44 | 41.77 | 41.40 | 41.75 | 1,356,832 | +0.32(+0.78%) |
Feb 10, 2017 | 41.03 | 41.49 | 41.03 | 41.42 | 1,592,544 | +0.28(+0.68%) |
Feb 09, 2017 | 41.40 | 41.54 | 41.08 | 41.15 | 1,892,019 | -0.22(-0.54%) |
Feb 08, 2017 | 40.69 | 41.46 | 40.69 | 41.37 | 2,004,596 | +0.66(+1.62%) |
Feb 07, 2017 | 40.75 | 40.87 | 40.53 | 40.71 | 1,343,468 | -0.02(-0.05%) |
Feb 06, 2017 | 40.89 | 41.00 | 40.47 | 40.73 | 1,163,561 | -0.08(-0.18%) |
Feb 03, 2017 | 40.88 | 40.98 | 40.75 | 40.80 | 1,440,729 | +0.03(+0.07%) |
Feb 02, 2017 | 40.33 | 40.79 | 40.01 | 40.78 | 1,604,436 | +0.52(+1.28%) |
Feb 01, 2017 | 40.33 | 40.58 | 40.01 | 40.26 | 1,715,542 | -0.38(-0.95%) |
Jan 31, 2017 | 40.07 | 40.69 | 39.95 | 40.65 | 2,386,991 | +0.62(+1.56%) |
Jan 30, 2017 | 40.26 | 40.40 | 39.58 | 40.02 | 2,901,068 | -0.25(-0.61%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.14 | 40.27 | 1,451,307 | -0.33(-0.82%) |
Jan 26, 2017 | 40.65 | 40.89 | 40.33 | 40.60 | 2,130,144 | -0.12(-0.28%) |
Jan 25, 2017 | 40.75 | 40.77 | 40.33 | 40.72 | 2,552,862 | -0.04(-0.10%) |
Jan 24, 2017 | 40.53 | 40.84 | 40.44 | 40.76 | 3,095,759 | +0.19(+0.46%) |
Jan 23, 2017 | 40.74 | 41.08 | 40.48 | 40.57 | 3,042,320 | -0.10(-0.23%) |
Jan 20, 2017 | 40.58 | 40.87 | 40.33 | 40.67 | 1,989,691 | +0.14(+0.35%) |
Jan 19, 2017 | 41.13 | 41.13 | 40.40 | 40.52 | 1,864,616 | -0.67(-1.64%) |
Jan 18, 2017 | 41.09 | 41.38 | 41.05 | 41.20 | 2,557,953 | +0.15(+0.37%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.36 | 41.05 | 1,945,163 | +0.65(+1.60%) |
Jan 13, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 40.55 | 40.85 | 40.21 | 40.43 | 2,032,550 | -0.12(-0.28%) |
Jan 11, 2017 | 40.06 | 40.70 | 40.01 | 40.54 | 3,703,019 | +0.42(+1.06%) |
Jan 10, 2017 | 40.11 | 40.37 | 39.73 | 40.12 | 2,342,101 | -0.13(-0.32%) |
Jan 09, 2017 | 40.86 | 41.14 | 40.21 | 40.24 | 2,532,631 | -0.61(-1.50%) |
Jan 06, 2017 | 40.27 | 40.95 | 40.18 | 40.86 | 2,354,858 | +0.46(+1.14%) |
Jan 05, 2017 | 40.49 | 40.59 | 39.74 | 40.40 | 5,059,738 | -0.10(-0.24%) |
Jan 04, 2017 | 40.25 | 40.94 | 40.16 | 40.49 | 3,499,131 | +0.35(+0.86%) |
Jan 03, 2017 | 40.07 | 40.20 | 39.64 | 40.15 | 2,805,935 | +0.19(+0.49%) |
Dec 30, 2016 | 39.95 | 39.95 | 39.95 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 39.87 | 40.29 | 39.75 | 40.09 | 1,924,069 | +0.42(+1.07%) |
Dec 28, 2016 | 40.26 | 40.26 | 39.61 | 39.67 | 1,206,735 | -0.52(-1.29%) |
Dec 27, 2016 | 40.01 | 40.26 | 39.83 | 40.19 | 1,175,794 | +0.12(+0.31%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.24 | 40.41 | 40.03 | 40.24 | 2,319,260 | +0.11(+0.28%) |
Dec 21, 2016 | 40.59 | 40.77 | 40.12 | 40.13 | 2,793,655 | -0.50(-1.22%) |
Dec 20, 2016 | 40.69 | 40.90 | 40.55 | 40.62 | 2,001,746 | -0.17(-0.41%) |
Dec 19, 2016 | 40.57 | 40.97 | 40.20 | 40.79 | 3,261,417 | +0.54(+1.35%) |
Dec 16, 2016 | 39.73 | 40.32 | 39.69 | 40.25 | 5,656,084 | +0.54(+1.36%) |
Dec 15, 2016 | 39.51 | 39.86 | 39.20 | 39.71 | 2,127,104 | +0.05(+0.12%) |
Dec 14, 2016 | 41.01 | 41.23 | 39.60 | 39.66 | 2,572,958 | -1.31(-3.19%) |
Dec 13, 2016 | 40.75 | 41.25 | 40.70 | 40.97 | 2,634,830 | +0.39(+0.95%) |
Dec 12, 2016 | 39.52 | 40.64 | 39.48 | 40.58 | 2,954,435 | +0.90(+2.26%) |
Dec 09, 2016 | 39.29 | 39.82 | 39.22 | 39.68 | 2,832,072 | +0.45(+1.13%) |
Dec 08, 2016 | 39.02 | 39.31 | 38.81 | 39.24 | 2,068,687 | +0.02(+0.06%) |
Dec 07, 2016 | 38.97 | 39.26 | 38.90 | 39.21 | 3,131,863 | +0.34(+0.87%) |
Dec 06, 2016 | 39.17 | 39.35 | 38.86 | 38.87 | 3,244,984 | -0.10(-0.25%) |
Dec 05, 2016 | 39.16 | 39.21 | 38.66 | 38.97 | 2,386,883 | -0.39(-0.99%) |
Dec 02, 2016 | 39.35 | 40.01 | 39.23 | 39.36 | 1,842,020 | +0.22(+0.55%) |