Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.24 | 43.24 | 42.53 | 42.62 | 1,326,113 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.18 | 42.69 | 43.17 | 3,762,835 | +0.41(+0.96%) |
Feb 24, 2017 | 42.10 | 42.77 | 41.95 | 42.76 | 1,614,809 | -0.03(-0.07%) |
Feb 23, 2017 | 43.44 | 43.44 | 42.51 | 42.79 | 1,828,376 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.49 | 693,894 | +0.01(+0.02%) |
Feb 21, 2017 | 43.02 | 43.50 | 43.02 | 43.48 | 2,067,710 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,848 | +0.07(+0.16%) |
Feb 15, 2017 | 42.38 | 42.63 | 42.17 | 42.59 | 723,739 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.26 | 625,548 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.31 | 42.38 | 955,599 | +0.09(+0.21%) |
Feb 10, 2017 | 42.60 | 42.61 | 41.88 | 42.29 | 1,595,375 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,350 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,458 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,645 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.12 | 42.45 | 949,208 | +0.15(+0.35%) |
Feb 03, 2017 | 42.32 | 42.38 | 42.16 | 42.30 | 894,046 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,966 | -0.02(-0.05%) |
Feb 01, 2017 | 41.90 | 42.13 | 41.69 | 42.11 | 1,842,933 | +0.66(+1.59%) |
Jan 31, 2017 | 41.75 | 41.78 | 41.19 | 41.45 | 1,496,030 | -0.54(-1.30%) |
Jan 30, 2017 | 42.01 | 42.01 | 41.47 | 41.99 | 1,560,338 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.20 | 1,005,116 | +0.52(+1.24%) |
Jan 26, 2017 | 42.00 | 42.00 | 41.50 | 41.69 | 1,298,803 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.92 | 2,082,912 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,605 | +0.78(+1.94%) |
Jan 23, 2017 | 40.62 | 40.71 | 40.21 | 40.53 | 1,083,592 | -0.25(-0.61%) |
Jan 20, 2017 | 40.66 | 41.02 | 40.62 | 40.77 | 1,984,570 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,690 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.90 | 40.44 | 1,189,094 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.89 | 1,123,361 | -0.65(-1.61%) |
Jan 13, 2017 | 40.54 | 40.54 | 40.54 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.67 | 40.28 | 1,392,913 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.62 | 1,676,396 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.26 | 40.48 | 710,416 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,698 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,694 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.55 | 968,466 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.89 | 1,392,379 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.35 | 39.44 | 39.78 | 2,729,092 | +0.00(+0.00%) |
Dec 30, 2016 | 39.78 | 39.78 | 39.78 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.98 | 40.41 | 1,076,355 | -0.01(-0.02%) |
Dec 28, 2016 | 41.43 | 41.47 | 40.39 | 40.41 | 1,787,589 | -0.78(-1.90%) |
Dec 27, 2016 | 40.77 | 41.26 | 40.76 | 41.20 | 1,448,365 | +0.50(+1.23%) |
Dec 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.33 | 40.49 | 894,126 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.47 | 40.23 | 40.29 | 809,363 | -0.06(-0.16%) |
Dec 20, 2016 | 40.37 | 40.43 | 40.18 | 40.35 | 2,219,311 | +0.38(+0.96%) |
Dec 19, 2016 | 39.68 | 40.12 | 39.64 | 39.97 | 1,281,740 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.30 | 39.40 | 39.58 | 1,516,894 | -0.40(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.98 | 2,285,691 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.31 | 2,047,341 | -0.04(-0.09%) |
Dec 13, 2016 | 39.03 | 39.61 | 38.98 | 39.35 | 1,033,347 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,463 | -0.31(-0.78%) |
Dec 09, 2016 | 39.65 | 39.72 | 38.93 | 39.20 | 1,033,606 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,472 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,213 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,223 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.31 | 37.69 | 1,153,052 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.60 | 37.23 | 3,084,023 | +0.45(+1.23%) |