Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.74 | 42.85 | 42.64 | 42.72 | 1,268,352 | -0.21(-0.49%) |
Feb 27, 2017 | 42.80 | 42.95 | 42.75 | 42.93 | 1,331,670 | -0.11(-0.27%) |
Feb 24, 2017 | 42.97 | 43.07 | 42.87 | 43.04 | 1,309,199 | -0.53(-1.21%) |
Feb 23, 2017 | 43.85 | 43.87 | 43.44 | 43.57 | 1,895,787 | -0.13(-0.30%) |
Feb 22, 2017 | 43.53 | 43.77 | 43.53 | 43.70 | 1,485,884 | +0.37(+0.85%) |
Feb 21, 2017 | 43.17 | 43.39 | 43.10 | 43.33 | 1,258,726 | +0.35(+0.82%) |
Feb 17, 2017 | 42.98 | 42.98 | 42.98 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.26 | 43.38 | 43.13 | 43.18 | 2,302,505 | +0.01(+0.02%) |
Feb 15, 2017 | 42.89 | 43.21 | 42.88 | 43.17 | 1,731,807 | +0.50(+1.17%) |
Feb 14, 2017 | 42.60 | 42.75 | 42.37 | 42.67 | 1,075,333 | -0.10(-0.23%) |
Feb 13, 2017 | 42.72 | 43.00 | 42.71 | 42.77 | 2,921,537 | +0.21(+0.49%) |
Feb 10, 2017 | 42.39 | 42.60 | 42.35 | 42.56 | 1,510,175 | +0.14(+0.33%) |
Feb 09, 2017 | 42.33 | 42.54 | 42.28 | 42.42 | 839,019 | +0.36(+0.85%) |
Feb 08, 2017 | 41.82 | 42.17 | 41.75 | 42.06 | 542,275 | +0.61(+1.46%) |
Feb 07, 2017 | 41.61 | 41.69 | 41.40 | 41.46 | 1,037,129 | -0.02(-0.04%) |
Feb 06, 2017 | 41.43 | 41.58 | 41.43 | 41.47 | 615,615 | +0.16(+0.38%) |
Feb 03, 2017 | 41.32 | 41.39 | 41.21 | 41.32 | 1,277,402 | +0.01(+0.02%) |
Feb 02, 2017 | 41.20 | 41.33 | 41.09 | 41.31 | 1,585,150 | +0.07(+0.17%) |
Feb 01, 2017 | 41.47 | 41.52 | 41.13 | 41.24 | 1,407,691 | +0.01(+0.02%) |
Jan 31, 2017 | 41.05 | 41.33 | 41.05 | 41.23 | 1,002,147 | +0.05(+0.13%) |
Jan 30, 2017 | 41.10 | 41.21 | 40.95 | 41.18 | 808,788 | -0.17(-0.40%) |
Jan 27, 2017 | 41.39 | 41.46 | 41.24 | 41.34 | 954,431 | -0.12(-0.30%) |
Jan 26, 2017 | 41.56 | 41.63 | 41.41 | 41.46 | 937,496 | +0.00(+0.00%) |
Jan 25, 2017 | 41.26 | 41.47 | 41.25 | 41.46 | 615,530 | +0.27(+0.66%) |
Jan 24, 2017 | 40.99 | 41.25 | 40.97 | 41.19 | 1,868,081 | +0.41(+1.01%) |
Jan 23, 2017 | 40.53 | 40.82 | 40.49 | 40.78 | 922,033 | +0.32(+0.80%) |
Jan 20, 2017 | 40.55 | 40.60 | 40.27 | 40.46 | 667,540 | -0.05(-0.13%) |
Jan 19, 2017 | 40.67 | 40.69 | 40.39 | 40.51 | 1,557,154 | -0.19(-0.47%) |
Jan 18, 2017 | 40.82 | 40.89 | 40.61 | 40.70 | 782,154 | +0.17(+0.41%) |
Jan 17, 2017 | 40.53 | 40.58 | 40.39 | 40.53 | 897,304 | -0.08(-0.19%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.50 | 40.57 | 40.26 | 40.49 | 1,584,011 | -0.18(-0.43%) |
Jan 11, 2017 | 40.65 | 40.76 | 40.36 | 40.67 | 2,256,794 | +0.15(+0.37%) |
Jan 10, 2017 | 40.25 | 40.78 | 40.21 | 40.52 | 2,380,437 | +0.61(+1.52%) |
Jan 09, 2017 | 39.90 | 40.05 | 39.81 | 39.91 | 1,037,341 | +0.15(+0.37%) |
Jan 06, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 1,563,584 | -0.24(-0.59%) |
Jan 05, 2017 | 39.62 | 40.10 | 39.62 | 40.00 | 3,586,971 | +0.74(+1.88%) |
Jan 04, 2017 | 38.89 | 39.41 | 38.89 | 39.26 | 1,238,243 | +0.51(+1.31%) |
Jan 03, 2017 | 38.75 | 38.99 | 38.67 | 38.75 | 1,520,849 | +0.40(+1.05%) |
Dec 30, 2016 | 38.35 | 38.35 | 38.35 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.31 | 38.60 | 38.31 | 38.45 | 1,019,362 | +0.48(+1.27%) |
Dec 28, 2016 | 38.07 | 38.19 | 37.91 | 37.97 | 744,907 | +0.28(+0.74%) |
Dec 27, 2016 | 37.56 | 37.79 | 37.56 | 37.68 | 1,088,807 | +0.15(+0.40%) |
Dec 23, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.75 | 37.75 | 37.48 | 37.61 | 3,126,125 | -0.41(-1.08%) |
Dec 21, 2016 | 38.20 | 38.20 | 37.99 | 38.03 | 1,030,303 | +0.26(+0.68%) |
Dec 20, 2016 | 37.72 | 37.84 | 37.69 | 37.77 | 1,118,442 | +0.02(+0.05%) |
Dec 19, 2016 | 37.78 | 37.88 | 37.68 | 37.75 | 1,195,896 | -0.10(-0.27%) |
Dec 16, 2016 | 38.07 | 38.21 | 37.78 | 37.86 | 1,863,745 | -0.34(-0.90%) |
Dec 15, 2016 | 38.36 | 38.43 | 38.19 | 38.20 | 4,146,019 | -0.44(-1.14%) |
Dec 14, 2016 | 38.99 | 39.46 | 38.55 | 38.64 | 1,777,004 | -0.76(-1.92%) |
Dec 13, 2016 | 39.21 | 39.54 | 39.20 | 39.40 | 1,253,099 | +0.46(+1.17%) |
Dec 12, 2016 | 39.10 | 39.14 | 38.78 | 38.94 | 1,284,244 | -0.81(-2.03%) |
Dec 09, 2016 | 39.67 | 39.79 | 39.63 | 39.75 | 1,372,936 | -0.26(-0.65%) |
Dec 08, 2016 | 39.82 | 40.06 | 39.77 | 40.01 | 1,949,189 | -0.01(-0.02%) |
Dec 07, 2016 | 39.59 | 40.11 | 39.52 | 40.02 | 1,838,792 | +0.52(+1.31%) |
Dec 06, 2016 | 39.58 | 39.58 | 39.38 | 39.50 | 721,549 | -0.03(-0.07%) |
Dec 05, 2016 | 39.34 | 39.60 | 39.32 | 39.53 | 1,201,866 | +0.05(+0.13%) |
Dec 02, 2016 | 39.55 | 39.72 | 39.41 | 39.47 | 778,409 | -0.28(-0.71%) |