Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.90 | 41.07 | 39.65 | 39.76 | 1,854,131 | -1.28(-3.11%) |
Feb 27, 2017 | 40.80 | 41.11 | 40.47 | 41.04 | 1,239,751 | +0.19(+0.46%) |
Feb 24, 2017 | 39.68 | 40.86 | 39.38 | 40.85 | 2,816,056 | +0.80(+2.01%) |
Feb 23, 2017 | 41.85 | 42.01 | 40.00 | 40.05 | 2,745,564 | -1.60(-3.84%) |
Feb 22, 2017 | 41.19 | 41.73 | 41.02 | 41.65 | 2,318,571 | +0.23(+0.56%) |
Feb 21, 2017 | 41.26 | 42.13 | 41.22 | 41.42 | 2,481,225 | +0.01(+0.02%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | -2.09(-4.80%) | |
Feb 16, 2017 | 43.96 | 44.16 | 43.26 | 43.50 | 2,634,454 | -0.33(-0.76%) |
Feb 15, 2017 | 43.48 | 43.87 | 43.34 | 43.83 | 2,345,250 | +0.23(+0.53%) |
Feb 14, 2017 | 43.83 | 44.10 | 43.48 | 43.60 | 2,008,746 | -0.49(-1.11%) |
Feb 13, 2017 | 43.83 | 44.34 | 43.83 | 44.09 | 1,647,796 | +0.46(+1.06%) |
Feb 10, 2017 | 43.62 | 43.83 | 43.39 | 43.62 | 2,693,945 | +0.24(+0.55%) |
Feb 09, 2017 | 43.55 | 43.87 | 43.28 | 43.39 | 1,709,483 | +0.04(+0.10%) |
Feb 08, 2017 | 42.22 | 43.80 | 41.96 | 43.34 | 3,305,340 | +0.89(+2.10%) |
Feb 07, 2017 | 41.62 | 42.50 | 41.52 | 42.45 | 2,197,548 | +1.05(+2.54%) |
Feb 06, 2017 | 41.41 | 41.86 | 41.07 | 41.40 | 1,109,640 | -0.25(-0.60%) |
Feb 03, 2017 | 41.37 | 41.83 | 41.28 | 41.65 | 2,032,509 | +0.39(+0.95%) |
Feb 02, 2017 | 41.90 | 42.03 | 41.06 | 41.25 | 2,410,031 | -0.92(-2.19%) |
Feb 01, 2017 | 42.20 | 42.68 | 41.78 | 42.18 | 1,287,618 | +0.09(+0.22%) |
Jan 31, 2017 | 43.00 | 43.07 | 41.80 | 42.08 | 2,042,188 | -1.13(-2.61%) |
Jan 30, 2017 | 43.98 | 43.98 | 42.74 | 43.21 | 1,446,262 | -0.82(-1.87%) |
Jan 27, 2017 | 44.04 | 44.23 | 43.86 | 44.04 | 1,354,168 | -0.09(-0.19%) |
Jan 26, 2017 | 44.35 | 44.60 | 43.85 | 44.12 | 1,691,289 | -0.27(-0.60%) |
Jan 25, 2017 | 43.74 | 44.42 | 43.62 | 44.39 | 1,716,821 | +0.77(+1.77%) |
Jan 24, 2017 | 43.12 | 43.80 | 42.97 | 43.62 | 1,588,594 | +0.81(+1.90%) |
Jan 23, 2017 | 43.31 | 43.41 | 42.39 | 42.80 | 1,022,192 | -0.22(-0.52%) |
Jan 20, 2017 | 43.38 | 43.73 | 42.88 | 43.03 | 1,500,336 | -0.06(-0.14%) |
Jan 19, 2017 | 42.84 | 43.39 | 42.55 | 43.09 | 1,022,435 | +0.40(+0.94%) |
Jan 18, 2017 | 42.37 | 42.78 | 42.11 | 42.68 | 746,001 | +0.28(+0.67%) |
Jan 17, 2017 | 42.44 | 42.85 | 42.08 | 42.40 | 1,295,211 | -0.20(-0.46%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.39(+0.91%) | |
Jan 12, 2017 | 42.50 | 42.50 | 41.36 | 42.21 | 1,468,320 | -0.27(-0.64%) |
Jan 11, 2017 | 42.09 | 42.55 | 41.78 | 42.49 | 1,016,288 | +0.53(+1.27%) |
Jan 10, 2017 | 41.71 | 42.08 | 41.35 | 41.96 | 596,772 | +0.43(+1.03%) |
Jan 09, 2017 | 41.43 | 41.85 | 41.18 | 41.53 | 866,120 | -0.30(-0.72%) |
Jan 06, 2017 | 41.84 | 42.08 | 41.31 | 41.83 | 1,136,241 | +0.18(+0.43%) |
Jan 05, 2017 | 42.27 | 42.80 | 41.49 | 41.65 | 1,373,894 | -0.78(-1.84%) |
Jan 04, 2017 | 42.16 | 42.49 | 42.02 | 42.43 | 693,204 | +0.47(+1.12%) |
Jan 03, 2017 | 41.61 | 42.35 | 41.44 | 41.96 | 1,157,030 | +0.82(+2.00%) |
Dec 30, 2016 | 41.13 | 41.13 | 41.13 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 41.45 | 41.67 | 40.93 | 41.13 | 542,459 | -0.23(-0.56%) |
Dec 28, 2016 | 42.13 | 42.48 | 41.35 | 41.37 | 888,434 | -0.79(-1.88%) |
Dec 27, 2016 | 41.77 | 42.29 | 41.71 | 42.16 | 1,142,575 | +0.53(+1.27%) |
Dec 23, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.29(-0.69%) | |
Dec 22, 2016 | 42.10 | 42.20 | 41.84 | 41.92 | 964,928 | -0.19(-0.45%) |
Dec 21, 2016 | 41.91 | 42.36 | 41.56 | 42.11 | 1,391,154 | +0.26(+0.63%) |
Dec 20, 2016 | 41.55 | 41.96 | 41.26 | 41.84 | 867,407 | +0.49(+1.20%) |
Dec 19, 2016 | 41.12 | 41.40 | 40.62 | 41.35 | 769,498 | +0.25(+0.60%) |
Dec 16, 2016 | 41.82 | 42.04 | 41.03 | 41.10 | 2,046,429 | -0.66(-1.57%) |
Dec 15, 2016 | 41.85 | 42.18 | 41.44 | 41.76 | 1,966,892 | -0.23(-0.55%) |
Dec 14, 2016 | 43.00 | 43.62 | 41.84 | 41.99 | 1,587,069 | -1.13(-2.61%) |
Dec 13, 2016 | 43.87 | 43.96 | 42.84 | 43.11 | 1,596,396 | -0.40(-0.92%) |
Dec 12, 2016 | 43.62 | 44.41 | 43.42 | 43.51 | 2,236,645 | -0.59(-1.33%) |
Dec 09, 2016 | 43.59 | 44.11 | 43.45 | 44.10 | 960,828 | +0.59(+1.35%) |
Dec 08, 2016 | 43.73 | 43.88 | 43.09 | 43.51 | 1,026,787 | -0.03(-0.06%) |
Dec 07, 2016 | 42.38 | 43.71 | 42.38 | 43.54 | 2,133,318 | +1.12(+2.63%) |
Dec 06, 2016 | 41.42 | 42.45 | 41.29 | 42.42 | 2,482,658 | +0.64(+1.53%) |
Dec 05, 2016 | 42.64 | 42.64 | 41.61 | 41.78 | 1,597,402 | -0.36(-0.85%) |
Dec 02, 2016 | 42.54 | 42.58 | 41.78 | 42.14 | 2,124,212 | -0.37(-0.86%) |