Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.85 | 39.85 | 39.02 | 39.04 | 383,936 | -0.83(-2.08%) |
Feb 27, 2017 | 39.18 | 40.12 | 39.10 | 39.87 | 426,063 | +0.57(+1.45%) |
Feb 24, 2017 | 39.56 | 39.56 | 39.12 | 39.30 | 304,414 | -0.77(-1.92%) |
Feb 23, 2017 | 40.92 | 40.95 | 39.46 | 40.07 | 341,368 | -0.67(-1.64%) |
Feb 22, 2017 | 40.21 | 40.78 | 40.15 | 40.74 | 483,798 | +0.40(+0.99%) |
Feb 21, 2017 | 40.47 | 40.75 | 40.26 | 40.34 | 374,333 | -0.11(-0.27%) |
Feb 17, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.29(+0.72%) | |
Feb 16, 2017 | 40.36 | 40.71 | 39.48 | 40.16 | 531,710 | -0.34(-0.84%) |
Feb 15, 2017 | 39.88 | 40.87 | 39.80 | 40.50 | 638,878 | +0.70(+1.76%) |
Feb 14, 2017 | 44.69 | 44.84 | 39.20 | 39.80 | 1,472,513 | -2.84(-6.66%) |
Feb 13, 2017 | 42.34 | 42.85 | 42.34 | 42.64 | 419,734 | +0.43(+1.02%) |
Feb 10, 2017 | 41.81 | 42.27 | 41.72 | 42.21 | 434,160 | +0.42(+1.01%) |
Feb 09, 2017 | 40.89 | 41.90 | 40.72 | 41.79 | 335,036 | +1.00(+2.45%) |
Feb 08, 2017 | 41.35 | 41.35 | 40.25 | 40.79 | 385,163 | -0.50(-1.21%) |
Feb 07, 2017 | 40.91 | 41.80 | 40.81 | 41.29 | 405,439 | +0.74(+1.82%) |
Feb 06, 2017 | 40.43 | 40.80 | 39.99 | 40.55 | 194,760 | -0.05(-0.12%) |
Feb 03, 2017 | 40.50 | 40.66 | 40.12 | 40.60 | 364,381 | +0.38(+0.94%) |
Feb 02, 2017 | 40.23 | 40.36 | 39.92 | 40.22 | 313,265 | -0.03(-0.07%) |
Feb 01, 2017 | 40.36 | 40.87 | 39.92 | 40.25 | 546,918 | -0.01(-0.02%) |
Jan 31, 2017 | 39.84 | 40.38 | 39.48 | 40.26 | 310,889 | +0.38(+0.95%) |
Jan 30, 2017 | 39.98 | 40.23 | 39.55 | 39.88 | 631,419 | -0.43(-1.07%) |
Jan 27, 2017 | 40.69 | 40.83 | 40.15 | 40.31 | 188,612 | -0.38(-0.93%) |
Jan 26, 2017 | 40.54 | 40.76 | 40.34 | 40.69 | 270,484 | +0.24(+0.59%) |
Jan 25, 2017 | 40.60 | 40.76 | 40.25 | 40.45 | 532,086 | +0.40(+1.00%) |
Jan 24, 2017 | 38.87 | 40.14 | 38.87 | 40.05 | 332,490 | +1.36(+3.52%) |
Jan 23, 2017 | 38.49 | 38.80 | 38.36 | 38.69 | 363,135 | +0.09(+0.23%) |
Jan 20, 2017 | 38.35 | 38.74 | 38.09 | 38.60 | 394,034 | +0.24(+0.63%) |
Jan 19, 2017 | 37.94 | 38.85 | 37.87 | 38.36 | 406,857 | +0.50(+1.32%) |
Jan 18, 2017 | 38.02 | 38.33 | 37.70 | 37.86 | 321,463 | +0.11(+0.29%) |
Jan 17, 2017 | 37.62 | 38.61 | 37.35 | 37.75 | 483,949 | -0.24(-0.63%) |
Jan 13, 2017 | 37.99 | 37.99 | 37.99 | 0 | -2.92(-7.14%) | |
Jan 12, 2017 | 40.61 | 41.01 | 39.54 | 40.91 | 452,080 | +0.29(+0.71%) |
Jan 11, 2017 | 40.64 | 41.24 | 40.47 | 40.62 | 218,400 | -0.16(-0.39%) |
Jan 10, 2017 | 40.41 | 40.82 | 40.05 | 40.78 | 654,150 | +0.49(+1.22%) |
Jan 09, 2017 | 40.60 | 40.78 | 40.06 | 40.29 | 248,288 | -0.42(-1.03%) |
Jan 06, 2017 | 41.21 | 41.47 | 40.67 | 40.71 | 312,156 | -0.41(-1.00%) |
Jan 05, 2017 | 41.91 | 42.17 | 40.70 | 41.12 | 404,074 | -0.88(-2.10%) |
Jan 04, 2017 | 42.22 | 42.31 | 41.85 | 42.00 | 299,782 | +0.06(+0.14%) |
Jan 03, 2017 | 41.28 | 42.73 | 41.20 | 41.94 | 372,117 | +1.20(+2.95%) |
Dec 30, 2016 | 40.74 | 40.74 | 40.74 | 0 | -0.38(-0.92%) | |
Dec 29, 2016 | 41.44 | 41.61 | 40.98 | 41.12 | 182,810 | -0.09(-0.22%) |
Dec 28, 2016 | 42.30 | 42.37 | 41.16 | 41.21 | 280,519 | -0.92(-2.18%) |
Dec 27, 2016 | 42.08 | 42.68 | 41.80 | 42.13 | 221,019 | +0.04(+0.10%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 42.44 | 42.62 | 42.05 | 42.08 | 292,507 | -0.22(-0.52%) |
Dec 21, 2016 | 42.41 | 42.48 | 42.00 | 42.30 | 243,828 | -0.19(-0.45%) |
Dec 20, 2016 | 41.53 | 42.49 | 41.41 | 42.49 | 309,094 | +1.10(+2.66%) |
Dec 19, 2016 | 41.66 | 41.66 | 41.03 | 41.39 | 350,720 | -0.09(-0.22%) |
Dec 16, 2016 | 41.52 | 42.12 | 41.35 | 41.48 | 759,472 | -0.11(-0.26%) |
Dec 15, 2016 | 40.83 | 41.81 | 40.73 | 41.59 | 450,904 | +0.75(+1.84%) |
Dec 14, 2016 | 41.57 | 41.72 | 40.80 | 40.84 | 290,753 | -0.72(-1.73%) |
Dec 13, 2016 | 42.78 | 42.81 | 41.13 | 41.56 | 904,309 | -1.05(-2.46%) |
Dec 12, 2016 | 42.78 | 43.06 | 42.26 | 42.61 | 417,925 | -0.34(-0.79%) |
Dec 09, 2016 | 43.21 | 43.29 | 42.70 | 42.95 | 298,344 | -0.02(-0.05%) |
Dec 08, 2016 | 43.53 | 43.53 | 42.78 | 42.97 | 410,281 | -0.52(-1.20%) |
Dec 07, 2016 | 42.44 | 43.68 | 41.99 | 43.49 | 497,929 | +1.09(+2.57%) |
Dec 06, 2016 | 41.80 | 42.46 | 41.44 | 42.40 | 338,014 | +0.80(+1.92%) |
Dec 05, 2016 | 41.50 | 41.90 | 41.35 | 41.60 | 354,725 | +0.44(+1.07%) |
Dec 02, 2016 | 40.96 | 41.34 | 40.56 | 41.16 | 534,679 | +0.03(+0.07%) |