Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.45 | 45.06 | 44.31 | 44.86 | 3,804,724 | +0.39(+0.87%) |
Feb 27, 2017 | 43.61 | 44.60 | 43.42 | 44.48 | 2,633,660 | +0.86(+1.98%) |
Feb 24, 2017 | 43.16 | 43.71 | 42.91 | 43.61 | 2,007,862 | +0.26(+0.59%) |
Feb 23, 2017 | 43.76 | 43.76 | 42.95 | 43.36 | 1,837,556 | -0.15(-0.34%) |
Feb 22, 2017 | 44.06 | 44.06 | 43.15 | 43.50 | 2,623,953 | +0.27(+0.62%) |
Feb 21, 2017 | 42.96 | 43.26 | 42.78 | 43.24 | 2,057,246 | +0.51(+1.21%) |
Feb 17, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.26(+0.61%) | |
Feb 16, 2017 | 43.02 | 43.28 | 42.43 | 42.46 | 1,492,858 | -0.66(-1.54%) |
Feb 15, 2017 | 42.56 | 43.33 | 42.47 | 43.13 | 2,238,618 | +0.63(+1.49%) |
Feb 14, 2017 | 42.85 | 42.94 | 42.10 | 42.49 | 2,265,159 | -0.45(-1.05%) |
Feb 13, 2017 | 43.21 | 43.31 | 42.79 | 42.94 | 2,539,684 | -0.10(-0.23%) |
Feb 10, 2017 | 42.33 | 43.19 | 42.01 | 43.04 | 3,182,734 | +1.49(+3.58%) |
Feb 09, 2017 | 41.52 | 41.70 | 41.06 | 41.55 | 2,158,528 | +0.00(+0.00%) |
Feb 08, 2017 | 41.03 | 41.70 | 40.94 | 41.55 | 2,998,134 | +0.52(+1.28%) |
Feb 07, 2017 | 41.35 | 41.36 | 40.52 | 41.03 | 2,259,508 | -0.14(-0.33%) |
Feb 06, 2017 | 41.42 | 41.71 | 41.06 | 41.17 | 1,634,893 | -0.34(-0.82%) |
Feb 03, 2017 | 41.48 | 41.58 | 41.07 | 41.51 | 2,172,037 | +0.30(+0.74%) |
Feb 02, 2017 | 41.31 | 41.57 | 40.96 | 41.20 | 2,157,752 | -0.07(-0.18%) |
Feb 01, 2017 | 41.14 | 41.54 | 40.50 | 41.28 | 4,715,115 | +0.22(+0.54%) |
Jan 31, 2017 | 41.65 | 41.66 | 40.71 | 41.06 | 3,383,299 | -0.74(-1.78%) |
Jan 30, 2017 | 41.77 | 41.82 | 41.02 | 41.80 | 2,519,057 | -0.30(-0.72%) |
Jan 27, 2017 | 42.80 | 42.80 | 41.95 | 42.11 | 2,352,256 | -0.84(-1.95%) |
Jan 26, 2017 | 43.22 | 43.76 | 42.84 | 42.94 | 3,143,038 | -0.21(-0.49%) |
Jan 25, 2017 | 42.91 | 43.63 | 42.71 | 43.15 | 3,768,626 | +0.55(+1.30%) |
Jan 24, 2017 | 41.10 | 42.74 | 41.02 | 42.60 | 5,606,451 | +2.41(+5.99%) |
Jan 23, 2017 | 40.28 | 40.63 | 39.92 | 40.19 | 2,603,037 | -0.09(-0.23%) |
Jan 20, 2017 | 40.37 | 40.52 | 40.09 | 40.29 | 2,558,941 | +0.11(+0.27%) |
Jan 19, 2017 | 40.70 | 41.30 | 40.11 | 40.18 | 2,498,433 | -0.52(-1.29%) |
Jan 18, 2017 | 40.91 | 40.99 | 40.43 | 40.70 | 1,889,912 | -0.09(-0.23%) |
Jan 17, 2017 | 40.65 | 41.02 | 40.49 | 40.79 | 1,882,715 | -0.06(-0.14%) |
Jan 13, 2017 | 40.85 | 40.85 | 40.85 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 40.35 | 40.89 | 39.75 | 40.82 | 2,896,130 | +0.37(+0.91%) |
Jan 11, 2017 | 40.10 | 40.45 | 39.85 | 40.45 | 1,717,243 | +0.28(+0.69%) |
Jan 10, 2017 | 40.08 | 40.44 | 39.75 | 40.18 | 1,833,668 | +0.17(+0.41%) |
Jan 09, 2017 | 40.06 | 40.11 | 39.63 | 40.01 | 2,010,371 | -0.13(-0.32%) |
Jan 06, 2017 | 41.02 | 41.09 | 40.10 | 40.14 | 2,235,450 | -0.67(-1.64%) |
Jan 05, 2017 | 40.22 | 40.85 | 40.20 | 40.81 | 2,108,015 | +0.40(+1.00%) |
Jan 04, 2017 | 39.60 | 40.54 | 39.46 | 40.41 | 2,840,237 | +0.97(+2.47%) |
Jan 03, 2017 | 39.87 | 39.87 | 38.80 | 39.43 | 4,440,351 | -0.01(-0.02%) |
Dec 30, 2016 | 39.44 | 39.44 | 39.44 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 39.67 | 39.98 | 39.40 | 39.41 | 1,507,396 | -0.24(-0.60%) |
Dec 28, 2016 | 39.93 | 39.99 | 39.48 | 39.65 | 2,286,590 | -0.18(-0.46%) |
Dec 27, 2016 | 39.25 | 39.85 | 39.19 | 39.84 | 4,260,861 | +0.73(+1.88%) |
Dec 23, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.33(-0.84%) | |
Dec 22, 2016 | 39.94 | 39.97 | 39.40 | 39.43 | 1,853,234 | -0.51(-1.27%) |
Dec 21, 2016 | 39.54 | 40.24 | 39.41 | 39.94 | 2,726,614 | +0.43(+1.09%) |
Dec 20, 2016 | 39.82 | 40.37 | 39.37 | 39.51 | 3,289,370 | -0.37(-0.92%) |
Dec 19, 2016 | 40.93 | 41.45 | 39.71 | 39.87 | 6,630,628 | -0.02(-0.05%) |
Dec 16, 2016 | 39.87 | 40.28 | 39.62 | 39.89 | 7,094,395 | +0.07(+0.18%) |
Dec 15, 2016 | 40.43 | 41.23 | 39.58 | 39.82 | 2,995,452 | -0.61(-1.50%) |
Dec 14, 2016 | 41.63 | 41.74 | 40.34 | 40.42 | 3,422,749 | -1.17(-2.81%) |
Dec 13, 2016 | 41.77 | 41.79 | 40.96 | 41.59 | 2,591,341 | +0.11(+0.27%) |
Dec 12, 2016 | 40.95 | 41.64 | 40.79 | 41.48 | 5,777,896 | +0.29(+0.71%) |
Dec 09, 2016 | 41.86 | 41.98 | 40.64 | 41.19 | 2,636,003 | -0.77(-1.84%) |
Dec 08, 2016 | 41.07 | 42.50 | 41.07 | 41.96 | 3,274,228 | +0.92(+2.24%) |
Dec 07, 2016 | 39.87 | 41.05 | 39.76 | 41.04 | 2,630,939 | +1.15(+2.88%) |
Dec 06, 2016 | 39.28 | 39.99 | 39.04 | 39.89 | 3,098,339 | +0.92(+2.36%) |
Dec 05, 2016 | 38.81 | 39.07 | 38.43 | 38.97 | 3,356,127 | +0.38(+0.98%) |
Dec 02, 2016 | 38.65 | 39.18 | 38.50 | 38.60 | 2,720,472 | -0.01(-0.02%) |