Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.13 | 39.00 | 37.59 | 37.81 | 1,487,917 | -1.32(-3.37%) |
Feb 27, 2017 | 39.35 | 39.82 | 39.00 | 39.13 | 1,123,389 | -0.17(-0.43%) |
Feb 24, 2017 | 37.55 | 39.98 | 37.45 | 39.30 | 3,158,734 | +0.72(+1.87%) |
Feb 23, 2017 | 37.95 | 40.67 | 37.00 | 38.58 | 6,726,159 | -2.68(-6.50%) |
Feb 22, 2017 | 40.27 | 41.32 | 40.02 | 41.26 | 1,527,865 | +1.00(+2.48%) |
Feb 21, 2017 | 40.09 | 40.62 | 39.90 | 40.26 | 1,196,212 | +0.13(+0.32%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 41.35 | 41.85 | 40.01 | 40.17 | 977,041 | -1.32(-3.18%) |
Feb 15, 2017 | 41.20 | 41.83 | 40.66 | 41.49 | 1,090,845 | +0.29(+0.70%) |
Feb 14, 2017 | 42.01 | 42.05 | 40.89 | 41.20 | 763,374 | -0.71(-1.69%) |
Feb 13, 2017 | 42.87 | 42.94 | 41.68 | 41.91 | 613,057 | -0.88(-2.06%) |
Feb 10, 2017 | 42.54 | 43.00 | 42.41 | 42.79 | 436,755 | +0.51(+1.21%) |
Feb 09, 2017 | 42.48 | 43.08 | 42.10 | 42.28 | 802,520 | +0.04(+0.09%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.05 | 42.24 | 1,105,477 | -0.35(-0.82%) |
Feb 07, 2017 | 42.76 | 43.49 | 42.32 | 42.59 | 1,242,663 | -0.01(-0.02%) |
Feb 06, 2017 | 42.00 | 42.72 | 41.70 | 42.60 | 699,331 | +0.41(+0.97%) |
Feb 03, 2017 | 42.25 | 42.28 | 41.66 | 42.19 | 949,057 | +0.37(+0.88%) |
Feb 02, 2017 | 41.49 | 42.41 | 41.24 | 41.82 | 512,478 | +0.25(+0.60%) |
Feb 01, 2017 | 41.48 | 41.86 | 41.03 | 41.57 | 796,843 | +0.01(+0.02%) |
Jan 31, 2017 | 41.56 | 41.87 | 40.67 | 41.56 | 902,568 | -0.17(-0.41%) |
Jan 30, 2017 | 41.99 | 42.53 | 40.96 | 41.73 | 1,508,372 | -0.58(-1.37%) |
Jan 27, 2017 | 42.39 | 42.70 | 41.83 | 42.31 | 978,171 | +0.06(+0.14%) |
Jan 26, 2017 | 41.56 | 42.53 | 41.06 | 42.25 | 1,045,216 | +0.69(+1.66%) |
Jan 25, 2017 | 41.14 | 41.66 | 40.99 | 41.56 | 766,806 | +0.49(+1.19%) |
Jan 24, 2017 | 40.14 | 41.12 | 39.90 | 41.07 | 777,983 | +1.19(+2.98%) |
Jan 23, 2017 | 39.89 | 40.54 | 39.76 | 39.88 | 749,289 | -0.27(-0.67%) |
Jan 20, 2017 | 40.23 | 40.86 | 40.00 | 40.15 | 467,012 | +0.03(+0.07%) |
Jan 19, 2017 | 40.44 | 40.44 | 40.06 | 40.12 | 677,793 | -0.11(-0.27%) |
Jan 18, 2017 | 40.55 | 40.55 | 39.80 | 40.23 | 619,364 | -0.32(-0.79%) |
Jan 17, 2017 | 39.51 | 40.92 | 39.15 | 40.55 | 1,508,624 | +0.88(+2.22%) |
Jan 13, 2017 | 39.67 | 39.67 | 39.67 | 0 | -0.70(-1.73%) | |
Jan 12, 2017 | 40.50 | 40.85 | 38.94 | 40.37 | 1,031,265 | -0.48(-1.18%) |
Jan 11, 2017 | 40.63 | 41.03 | 40.24 | 40.85 | 1,043,409 | -0.19(-0.46%) |
Jan 10, 2017 | 38.35 | 41.98 | 37.95 | 41.04 | 3,069,972 | +2.99(+7.86%) |
Jan 09, 2017 | 37.39 | 38.17 | 36.76 | 38.05 | 708,634 | +0.69(+1.85%) |
Jan 06, 2017 | 37.20 | 37.55 | 36.75 | 37.36 | 1,304,011 | +0.19(+0.51%) |
Jan 05, 2017 | 36.41 | 37.29 | 36.00 | 37.17 | 1,202,344 | +0.69(+1.89%) |
Jan 04, 2017 | 35.16 | 36.95 | 35.11 | 36.48 | 1,111,457 | +1.30(+3.70%) |
Jan 03, 2017 | 34.89 | 35.78 | 34.32 | 35.18 | 1,016,373 | +0.13(+0.37%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.42(-1.18%) | |
Dec 29, 2016 | 35.65 | 36.40 | 35.09 | 35.47 | 618,077 | -0.49(-1.36%) |
Dec 28, 2016 | 36.02 | 36.43 | 35.47 | 35.96 | 517,651 | -0.29(-0.80%) |
Dec 27, 2016 | 35.29 | 36.49 | 35.29 | 36.25 | 585,204 | +1.00(+2.84%) |
Dec 23, 2016 | 35.25 | 35.25 | 35.25 | 0 | -1.15(-3.16%) | |
Dec 22, 2016 | 37.68 | 38.38 | 36.18 | 36.40 | 1,575,888 | -0.79(-2.12%) |
Dec 21, 2016 | 37.64 | 38.14 | 37.09 | 37.19 | 1,139,504 | -0.45(-1.20%) |
Dec 20, 2016 | 38.10 | 38.35 | 37.32 | 37.64 | 1,298,162 | -0.35(-0.92%) |
Dec 19, 2016 | 37.47 | 38.46 | 37.47 | 37.99 | 696,018 | +0.52(+1.39%) |
Dec 16, 2016 | 38.59 | 39.32 | 37.41 | 37.47 | 1,498,686 | -0.84(-2.19%) |
Dec 15, 2016 | 37.84 | 38.84 | 37.59 | 38.31 | 470,657 | +0.03(+0.08%) |
Dec 14, 2016 | 38.60 | 38.67 | 38.07 | 38.28 | 429,831 | -0.25(-0.65%) |
Dec 13, 2016 | 38.25 | 38.94 | 38.01 | 38.53 | 440,398 | +0.40(+1.05%) |
Dec 12, 2016 | 37.99 | 38.49 | 37.27 | 38.13 | 713,613 | +0.20(+0.53%) |
Dec 09, 2016 | 38.31 | 38.69 | 37.45 | 37.93 | 904,414 | -0.65(-1.68%) |
Dec 08, 2016 | 37.47 | 38.76 | 37.00 | 38.58 | 863,626 | +1.36(+3.65%) |
Dec 07, 2016 | 37.07 | 37.48 | 36.75 | 37.22 | 947,860 | +0.20(+0.54%) |
Dec 06, 2016 | 36.78 | 37.70 | 36.00 | 37.02 | 1,961,134 | +0.30(+0.82%) |
Dec 05, 2016 | 37.07 | 37.30 | 36.62 | 36.72 | 1,217,870 | -0.39(-1.05%) |
Dec 02, 2016 | 36.58 | 37.36 | 36.45 | 37.11 | 894,084 | +0.70(+1.92%) |