Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.21 | 43.39 | 42.75 | 43.00 | 1,366,579 | -0.37(-0.85%) |
Feb 27, 2017 | 42.64 | 43.44 | 42.62 | 43.37 | 1,007,860 | +0.80(+1.88%) |
Feb 24, 2017 | 42.07 | 42.57 | 41.47 | 42.57 | 2,190,423 | +0.24(+0.57%) |
Feb 23, 2017 | 44.20 | 44.49 | 42.20 | 42.33 | 2,882,112 | -1.59(-3.62%) |
Feb 22, 2017 | 43.68 | 44.17 | 43.43 | 43.92 | 1,940,180 | +0.14(+0.32%) |
Feb 21, 2017 | 43.52 | 43.88 | 43.46 | 43.78 | 1,302,141 | +0.53(+1.23%) |
Feb 17, 2017 | 43.25 | 43.25 | 43.25 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.13 | 43.25 | 42.88 | 43.17 | 1,103,494 | +0.09(+0.21%) |
Feb 15, 2017 | 43.13 | 43.24 | 42.62 | 43.08 | 1,466,984 | -0.06(-0.14%) |
Feb 14, 2017 | 43.35 | 43.56 | 42.88 | 43.14 | 1,940,874 | -0.37(-0.85%) |
Feb 13, 2017 | 44.70 | 44.73 | 43.46 | 43.51 | 1,609,259 | -0.73(-1.65%) |
Feb 10, 2017 | 43.77 | 44.48 | 43.63 | 44.24 | 2,044,190 | +0.79(+1.82%) |
Feb 09, 2017 | 43.19 | 43.47 | 42.79 | 43.45 | 774,427 | +0.42(+0.98%) |
Feb 08, 2017 | 43.48 | 43.48 | 42.84 | 43.03 | 1,985,450 | -0.47(-1.08%) |
Feb 07, 2017 | 42.62 | 43.87 | 42.62 | 43.50 | 3,055,051 | +0.88(+2.06%) |
Feb 06, 2017 | 42.43 | 42.94 | 42.23 | 42.62 | 1,466,369 | -0.02(-0.05%) |
Feb 03, 2017 | 42.35 | 43.09 | 42.35 | 42.64 | 1,177,144 | +0.51(+1.21%) |
Feb 02, 2017 | 41.96 | 42.64 | 41.81 | 42.13 | 1,323,490 | -0.10(-0.24%) |
Feb 01, 2017 | 42.50 | 43.01 | 41.72 | 42.23 | 1,498,733 | -0.07(-0.17%) |
Jan 31, 2017 | 42.25 | 42.36 | 41.62 | 42.30 | 2,260,322 | +0.07(+0.17%) |
Jan 30, 2017 | 42.25 | 42.32 | 41.35 | 42.23 | 985,792 | -0.46(-1.08%) |
Jan 27, 2017 | 43.24 | 43.29 | 42.54 | 42.69 | 851,892 | -0.57(-1.32%) |
Jan 26, 2017 | 43.25 | 43.66 | 42.93 | 43.26 | 2,105,148 | +0.01(+0.02%) |
Jan 25, 2017 | 42.78 | 43.45 | 42.73 | 43.25 | 1,984,160 | +0.65(+1.53%) |
Jan 24, 2017 | 41.99 | 42.77 | 41.17 | 42.60 | 2,052,666 | +0.73(+1.74%) |
Jan 23, 2017 | 41.63 | 41.93 | 41.45 | 41.87 | 920,631 | +0.21(+0.50%) |
Jan 20, 2017 | 41.64 | 41.71 | 41.11 | 41.66 | 1,579,904 | +0.38(+0.92%) |
Jan 19, 2017 | 41.60 | 41.86 | 41.12 | 41.28 | 2,031,128 | -0.40(-0.96%) |
Jan 18, 2017 | 41.15 | 41.79 | 40.83 | 41.68 | 3,550,621 | +0.73(+1.78%) |
Jan 17, 2017 | 41.72 | 42.10 | 40.70 | 40.95 | 2,795,023 | -0.92(-2.20%) |
Jan 13, 2017 | 41.87 | 41.87 | 41.87 | 0 | -0.88(-2.06%) | |
Jan 12, 2017 | 42.50 | 42.82 | 41.95 | 42.75 | 2,364,510 | +0.23(+0.54%) |
Jan 11, 2017 | 42.18 | 42.54 | 41.92 | 42.52 | 2,840,385 | +0.53(+1.26%) |
Jan 10, 2017 | 42.28 | 43.03 | 41.87 | 41.99 | 4,114,005 | -0.03(-0.07%) |
Jan 09, 2017 | 41.94 | 42.44 | 41.72 | 42.02 | 1,902,398 | -0.02(-0.05%) |
Jan 06, 2017 | 42.90 | 42.99 | 42.03 | 42.04 | 1,918,958 | -0.73(-1.71%) |
Jan 05, 2017 | 43.50 | 43.56 | 42.46 | 42.77 | 2,379,256 | -0.67(-1.54%) |
Jan 04, 2017 | 43.02 | 43.52 | 42.82 | 43.44 | 2,338,842 | +0.37(+0.86%) |
Jan 03, 2017 | 43.38 | 43.44 | 42.29 | 43.07 | 2,456,930 | +0.56(+1.32%) |
Dec 30, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 42.91 | 43.41 | 42.55 | 42.74 | 909,558 | -0.21(-0.49%) |
Dec 28, 2016 | 43.94 | 43.96 | 42.84 | 42.95 | 1,126,326 | -0.78(-1.78%) |
Dec 27, 2016 | 44.20 | 44.20 | 43.31 | 43.73 | 1,385,679 | +0.82(+1.91%) |
Dec 23, 2016 | 42.91 | 42.91 | 42.91 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 43.44 | 43.71 | 42.70 | 42.83 | 1,608,628 | -0.55(-1.27%) |
Dec 21, 2016 | 43.50 | 43.77 | 42.78 | 43.38 | 3,006,472 | +0.05(+0.12%) |
Dec 20, 2016 | 42.40 | 43.51 | 41.91 | 43.33 | 3,743,299 | +1.80(+4.33%) |
Dec 19, 2016 | 41.30 | 42.27 | 41.16 | 41.53 | 1,538,498 | +0.08(+0.19%) |
Dec 16, 2016 | 41.89 | 42.05 | 41.39 | 41.45 | 2,735,145 | -0.45(-1.07%) |
Dec 15, 2016 | 41.52 | 42.12 | 41.12 | 41.90 | 1,651,843 | +0.29(+0.70%) |
Dec 14, 2016 | 41.58 | 42.38 | 41.54 | 41.61 | 2,250,439 | +0.07(+0.17%) |
Dec 13, 2016 | 41.77 | 41.88 | 41.31 | 41.54 | 1,401,123 | +0.05(+0.12%) |
Dec 12, 2016 | 41.39 | 41.98 | 41.31 | 41.49 | 1,940,974 | -0.05(-0.12%) |
Dec 09, 2016 | 41.55 | 41.64 | 41.21 | 41.54 | 1,475,762 | +0.17(+0.41%) |
Dec 08, 2016 | 40.79 | 41.70 | 40.79 | 41.37 | 2,713,322 | +0.58(+1.42%) |
Dec 07, 2016 | 41.27 | 41.27 | 40.06 | 40.79 | 4,167,821 | -0.10(-0.24%) |
Dec 06, 2016 | 40.00 | 41.29 | 39.64 | 40.89 | 3,953,332 | +1.14(+2.87%) |
Dec 05, 2016 | 39.54 | 40.19 | 39.30 | 39.75 | 3,530,722 | +0.67(+1.71%) |
Dec 02, 2016 | 39.71 | 39.80 | 38.95 | 39.08 | 2,518,144 | -0.57(-1.44%) |