Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.49 | 42.49 | 41.99 | 42.00 | 6,954,021 | -0.64(-1.50%) |
Feb 27, 2017 | 42.89 | 42.89 | 42.35 | 42.64 | 5,026,592 | -0.43(-1.00%) |
Feb 24, 2017 | 42.11 | 43.07 | 41.83 | 43.07 | 6,769,528 | +0.54(+1.27%) |
Feb 23, 2017 | 42.37 | 42.67 | 42.16 | 42.53 | 5,456,296 | +0.11(+0.26%) |
Feb 22, 2017 | 42.30 | 42.53 | 42.12 | 42.42 | 4,316,768 | -0.01(-0.02%) |
Feb 21, 2017 | 41.93 | 42.56 | 41.90 | 42.43 | 5,873,773 | +0.47(+1.12%) |
Feb 17, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.19(-0.45%) | |
Feb 16, 2017 | 41.87 | 42.31 | 41.70 | 42.15 | 5,730,732 | +0.28(+0.67%) |
Feb 15, 2017 | 41.69 | 41.93 | 41.27 | 41.87 | 7,124,217 | +0.25(+0.60%) |
Feb 14, 2017 | 41.18 | 41.63 | 40.94 | 41.62 | 6,495,144 | +0.45(+1.09%) |
Feb 13, 2017 | 40.83 | 41.30 | 40.74 | 41.17 | 6,260,582 | +0.59(+1.45%) |
Feb 10, 2017 | 40.82 | 40.86 | 40.56 | 40.58 | 6,248,231 | -0.25(-0.61%) |
Feb 09, 2017 | 40.44 | 40.99 | 40.30 | 40.83 | 6,466,823 | -0.05(-0.12%) |
Feb 08, 2017 | 40.18 | 40.99 | 39.92 | 40.88 | 7,396,767 | +0.86(+2.15%) |
Feb 07, 2017 | 40.01 | 40.34 | 39.70 | 40.02 | 7,956,219 | +0.28(+0.70%) |
Feb 06, 2017 | 39.64 | 39.83 | 39.34 | 39.74 | 8,205,906 | +0.15(+0.38%) |
Feb 03, 2017 | 39.79 | 39.93 | 39.55 | 39.59 | 7,131,059 | +0.01(+0.03%) |
Feb 02, 2017 | 39.40 | 39.84 | 39.02 | 39.58 | 8,736,586 | +0.27(+0.69%) |
Feb 01, 2017 | 39.96 | 40.00 | 39.11 | 39.31 | 8,860,400 | -0.47(-1.18%) |
Jan 31, 2017 | 39.70 | 40.01 | 39.45 | 39.78 | 9,099,849 | -0.08(-0.20%) |
Jan 30, 2017 | 40.17 | 40.27 | 39.44 | 39.86 | 11,485,793 | -0.41(-1.02%) |
Jan 27, 2017 | 41.00 | 41.20 | 39.92 | 40.27 | 22,749,196 | -1.23(-2.96%) |
Jan 26, 2017 | 42.36 | 42.50 | 41.28 | 41.50 | 11,821,641 | -0.21(-0.50%) |
Jan 25, 2017 | 42.36 | 42.40 | 41.66 | 41.71 | 9,243,020 | -0.25(-0.60%) |
Jan 24, 2017 | 41.95 | 42.04 | 41.53 | 41.96 | 6,107,021 | +0.34(+0.82%) |
Jan 23, 2017 | 41.86 | 42.11 | 41.25 | 41.62 | 8,486,776 | -0.07(-0.17%) |
Jan 20, 2017 | 41.39 | 41.72 | 41.30 | 41.69 | 6,868,514 | +0.42(+1.02%) |
Jan 19, 2017 | 41.25 | 41.68 | 41.03 | 41.27 | 4,718,177 | -0.08(-0.19%) |
Jan 18, 2017 | 41.41 | 41.49 | 41.11 | 41.35 | 4,706,020 | +0.08(+0.19%) |
Jan 17, 2017 | 41.60 | 41.71 | 41.20 | 41.27 | 5,926,701 | -0.33(-0.79%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 41.28 | 41.61 | 40.92 | 41.56 | 3,840,529 | +0.28(+0.68%) |
Jan 11, 2017 | 41.23 | 41.38 | 40.84 | 41.28 | 4,424,795 | +0.20(+0.49%) |
Jan 10, 2017 | 41.40 | 41.55 | 41.07 | 41.08 | 4,166,071 | -0.32(-0.77%) |
Jan 09, 2017 | 41.49 | 41.51 | 41.11 | 41.40 | 3,943,743 | -0.05(-0.12%) |
Jan 06, 2017 | 41.24 | 41.64 | 40.79 | 41.45 | 5,586,404 | +0.39(+0.95%) |
Jan 05, 2017 | 41.43 | 41.72 | 41.04 | 41.06 | 6,431,432 | +0.06(+0.15%) |
Jan 04, 2017 | 40.35 | 41.03 | 40.05 | 41.00 | 6,785,537 | +0.75(+1.86%) |
Jan 03, 2017 | 40.29 | 40.98 | 40.00 | 40.25 | 8,239,270 | +0.78(+1.98%) |
Dec 30, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.49(-1.23%) | |
Dec 29, 2016 | 39.54 | 40.17 | 39.54 | 39.96 | 3,707,957 | +0.39(+0.99%) |
Dec 28, 2016 | 39.76 | 40.03 | 39.53 | 39.57 | 3,292,367 | -0.15(-0.38%) |
Dec 27, 2016 | 39.50 | 40.08 | 39.43 | 39.72 | 2,660,152 | +0.14(+0.35%) |
Dec 23, 2016 | 39.58 | 39.58 | 39.58 | 0 | -0.10(-0.25%) | |
Dec 22, 2016 | 40.04 | 40.09 | 39.54 | 39.68 | 5,062,974 | -0.41(-1.02%) |
Dec 21, 2016 | 39.84 | 40.74 | 39.82 | 40.09 | 6,768,556 | +0.35(+0.88%) |
Dec 20, 2016 | 39.61 | 39.74 | 39.26 | 39.74 | 3,637,124 | +0.30(+0.76%) |
Dec 19, 2016 | 39.40 | 39.80 | 39.11 | 39.44 | 4,268,433 | +0.12(+0.31%) |
Dec 16, 2016 | 39.90 | 39.90 | 39.12 | 39.32 | 9,786,253 | -0.22(-0.56%) |
Dec 15, 2016 | 39.80 | 40.29 | 39.35 | 39.54 | 6,414,874 | -0.01(-0.03%) |
Dec 14, 2016 | 39.46 | 39.89 | 39.46 | 39.55 | 4,658,726 | +0.12(+0.30%) |
Dec 13, 2016 | 39.55 | 39.74 | 39.39 | 39.43 | 6,305,873 | +0.00(+0.00%) |
Dec 12, 2016 | 39.60 | 39.90 | 39.35 | 39.43 | 4,474,375 | -0.22(-0.55%) |
Dec 09, 2016 | 39.70 | 39.79 | 39.38 | 39.65 | 3,923,741 | +0.04(+0.10%) |
Dec 08, 2016 | 39.68 | 40.00 | 39.45 | 39.61 | 6,102,590 | +0.16(+0.41%) |
Dec 07, 2016 | 39.08 | 39.46 | 38.80 | 39.45 | 7,011,929 | +0.47(+1.21%) |
Dec 06, 2016 | 39.23 | 39.26 | 38.71 | 38.98 | 5,953,995 | -0.01(-0.03%) |
Dec 05, 2016 | 38.85 | 39.34 | 38.65 | 38.99 | 5,053,862 | +0.37(+0.96%) |
Dec 02, 2016 | 38.34 | 38.75 | 38.06 | 38.62 | 6,335,151 | +0.28(+0.73%) |