Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.47 | 42.60 | 42.00 | 42.15 | 55,946,152 | -0.18(-0.42%) |
Feb 27, 2017 | 42.02 | 42.52 | 41.88 | 42.33 | 54,214,508 | +0.17(+0.40%) |
Feb 24, 2017 | 42.14 | 42.19 | 41.79 | 42.16 | 73,932,704 | -0.35(-0.82%) |
Feb 23, 2017 | 42.78 | 42.94 | 42.30 | 42.51 | 69,361,424 | -0.17(-0.40%) |
Feb 22, 2017 | 42.75 | 42.82 | 42.51 | 42.68 | 52,449,008 | -0.04(-0.10%) |
Feb 21, 2017 | 42.34 | 42.80 | 42.26 | 42.72 | 70,303,192 | +0.57(+1.35%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.11%) | |
Feb 16, 2017 | 41.99 | 42.15 | 41.87 | 42.11 | 54,393,088 | +0.07(+0.17%) |
Feb 15, 2017 | 41.60 | 42.04 | 41.54 | 42.04 | 59,408,616 | +0.31(+0.75%) |
Feb 14, 2017 | 41.75 | 41.82 | 41.48 | 41.72 | 55,962,408 | -0.01(-0.02%) |
Feb 13, 2017 | 41.48 | 42.05 | 41.33 | 41.73 | 83,584,688 | +0.45(+1.10%) |
Feb 10, 2017 | 41.09 | 41.30 | 41.05 | 41.28 | 48,706,448 | +0.30(+0.74%) |
Feb 09, 2017 | 40.98 | 41.15 | 40.89 | 40.97 | 49,786,860 | +0.08(+0.20%) |
Feb 08, 2017 | 40.54 | 40.98 | 40.53 | 40.89 | 57,267,792 | +0.36(+0.89%) |
Feb 07, 2017 | 40.37 | 40.71 | 40.29 | 40.53 | 69,447,288 | +0.24(+0.60%) |
Feb 06, 2017 | 40.40 | 40.44 | 40.06 | 40.29 | 77,974,712 | -0.13(-0.32%) |
Feb 03, 2017 | 40.24 | 40.82 | 40.11 | 40.41 | 217,886,624 | -1.48(-3.54%) |
Feb 02, 2017 | 41.73 | 42.03 | 41.32 | 41.90 | 145,194,224 | +0.38(+0.91%) |
Feb 01, 2017 | 41.36 | 41.59 | 41.15 | 41.52 | 76,986,712 | +0.44(+1.08%) |
Jan 31, 2017 | 41.09 | 41.25 | 40.88 | 41.08 | 62,837,740 | -0.34(-0.83%) |
Jan 30, 2017 | 41.55 | 41.58 | 40.72 | 41.42 | 75,090,000 | -0.27(-0.64%) |
Jan 27, 2017 | 41.85 | 41.89 | 41.37 | 41.69 | 60,115,032 | -0.17(-0.40%) |
Jan 26, 2017 | 41.68 | 42.09 | 41.55 | 41.86 | 71,816,824 | +0.13(+0.31%) |
Jan 25, 2017 | 41.19 | 41.77 | 41.17 | 41.73 | 80,629,096 | +0.70(+1.71%) |
Jan 24, 2017 | 41.00 | 41.10 | 40.63 | 41.03 | 59,519,332 | +0.23(+0.56%) |
Jan 23, 2017 | 40.25 | 40.83 | 40.16 | 40.80 | 56,043,380 | +0.48(+1.18%) |
Jan 20, 2017 | 40.67 | 40.71 | 40.22 | 40.32 | 67,682,704 | -0.04(-0.09%) |
Jan 19, 2017 | 40.41 | 40.58 | 40.27 | 40.36 | 50,781,476 | +0.08(+0.19%) |
Jan 18, 2017 | 40.38 | 40.49 | 40.12 | 40.28 | 47,092,960 | -0.11(-0.28%) |
Jan 17, 2017 | 40.69 | 40.70 | 40.08 | 40.39 | 73,557,544 | -0.37(-0.91%) |
Jan 13, 2017 | 40.76 | 40.76 | 40.76 | 0 | +0.17(+0.43%) | |
Jan 12, 2017 | 39.92 | 40.61 | 39.88 | 40.59 | 97,642,272 | +0.73(+1.83%) |
Jan 11, 2017 | 39.59 | 39.88 | 39.38 | 39.86 | 59,899,104 | +0.16(+0.39%) |
Jan 10, 2017 | 39.74 | 39.81 | 39.38 | 39.70 | 51,277,500 | -0.05(-0.13%) |
Jan 09, 2017 | 39.81 | 39.99 | 39.50 | 39.75 | 69,052,680 | +0.05(+0.12%) |
Jan 06, 2017 | 39.03 | 39.88 | 38.83 | 39.71 | 120,006,216 | +0.78(+1.99%) |
Jan 05, 2017 | 37.99 | 39.03 | 37.92 | 38.93 | 116,773,896 | +1.16(+3.07%) |
Jan 04, 2017 | 37.83 | 37.89 | 37.62 | 37.77 | 50,263,080 | +0.18(+0.47%) |
Jan 03, 2017 | 37.81 | 37.85 | 37.30 | 37.60 | 70,545,000 | +0.19(+0.51%) |
Dec 30, 2016 | 37.41 | 37.41 | 37.41 | 0 | -0.76(-2.00%) | |
Dec 29, 2016 | 38.53 | 38.58 | 37.95 | 38.17 | 63,292,244 | -0.35(-0.90%) |
Dec 28, 2016 | 38.72 | 38.91 | 38.43 | 38.52 | 66,135,216 | +0.04(+0.09%) |
Dec 27, 2016 | 38.08 | 38.64 | 37.97 | 38.48 | 52,798,064 | +0.54(+1.42%) |
Dec 23, 2016 | 37.94 | 37.94 | 37.94 | 0 | -0.29(-0.75%) | |
Dec 22, 2016 | 38.32 | 38.47 | 38.06 | 38.23 | 50,974,908 | -0.21(-0.55%) |
Dec 21, 2016 | 38.41 | 38.47 | 38.20 | 38.44 | 40,975,752 | -0.03(-0.08%) |
Dec 20, 2016 | 38.34 | 38.63 | 38.30 | 38.47 | 54,161,304 | +0.26(+0.68%) |
Dec 19, 2016 | 37.86 | 38.43 | 37.72 | 38.21 | 62,329,788 | +0.41(+1.09%) |
Dec 16, 2016 | 38.16 | 38.17 | 37.61 | 37.80 | 97,192,392 | -0.16(-0.42%) |
Dec 15, 2016 | 38.22 | 38.36 | 37.93 | 37.96 | 76,143,936 | -0.39(-1.02%) |
Dec 14, 2016 | 38.82 | 38.95 | 38.05 | 38.35 | 109,282,416 | -0.28(-0.71%) |
Dec 13, 2016 | 38.16 | 39.03 | 38.01 | 38.63 | 105,342,816 | +0.71(+1.87%) |
Dec 12, 2016 | 38.23 | 38.25 | 37.77 | 37.92 | 59,344,024 | -0.43(-1.11%) |
Dec 09, 2016 | 38.41 | 38.42 | 38.18 | 38.34 | 49,534,668 | +0.07(+0.17%) |
Dec 08, 2016 | 38.50 | 38.60 | 38.17 | 38.28 | 63,925,592 | -0.15(-0.40%) |
Dec 07, 2016 | 38.14 | 38.43 | 37.70 | 38.43 | 73,828,120 | +0.28(+0.75%) |
Dec 06, 2016 | 38.11 | 38.32 | 37.77 | 38.15 | 76,054,064 | +0.27(+0.71%) |
Dec 05, 2016 | 37.16 | 37.99 | 37.01 | 37.88 | 86,404,168 | +0.95(+2.57%) |
Dec 02, 2016 | 37.08 | 37.34 | 36.75 | 36.93 | 71,393,632 | -0.17(-0.45%) |