Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.50 | 39.61 | 38.70 | 38.81 | 4,592,720 | -0.67(-1.69%) |
Feb 27, 2017 | 39.51 | 39.73 | 39.36 | 39.47 | 3,610,762 | +0.16(+0.41%) |
Feb 24, 2017 | 39.58 | 39.58 | 39.09 | 39.31 | 3,714,110 | -0.53(-1.33%) |
Feb 23, 2017 | 40.06 | 40.30 | 39.58 | 39.85 | 4,175,942 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.89 | 39.37 | 39.58 | 3,775,988 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.82 | 38.52 | 39.68 | 5,438,670 | +1.17(+3.04%) |
Feb 17, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.08 | 38.62 | 38.72 | 2,741,454 | -0.19(-0.48%) |
Feb 15, 2017 | 38.78 | 39.03 | 38.72 | 38.90 | 3,439,583 | -0.14(-0.37%) |
Feb 14, 2017 | 39.20 | 39.31 | 38.68 | 39.05 | 3,110,994 | -0.11(-0.28%) |
Feb 13, 2017 | 39.35 | 39.43 | 38.89 | 39.15 | 5,186,527 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.66 | 39.26 | 6,687,381 | +0.61(+1.57%) |
Feb 09, 2017 | 38.30 | 38.97 | 38.43 | 38.66 | 3,136,933 | +0.36(+0.95%) |
Feb 08, 2017 | 37.98 | 38.41 | 37.95 | 38.30 | 2,277,607 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.40 | 37.78 | 37.94 | 2,528,089 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.65 | 38.00 | 38.22 | 2,727,922 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.86 | 38.41 | 38.76 | 3,181,369 | +0.33(+0.85%) |
Feb 02, 2017 | 38.06 | 38.48 | 38.00 | 38.43 | 5,439,806 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,481,627 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.62 | 37.74 | 4,088,327 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.66 | 37.97 | 3,659,634 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,118,468 | +0.58(+1.55%) |
Jan 26, 2017 | 38.29 | 38.02 | 37.08 | 37.40 | 14,203,652 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.58 | 38.29 | 10,436,501 | +0.84(+2.25%) |
Jan 24, 2017 | 37.10 | 37.78 | 37.07 | 37.44 | 5,275,228 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,729,421 | +1.00(+2.79%) |
Jan 20, 2017 | 35.61 | 36.06 | 35.25 | 35.91 | 8,004,853 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.45 | 34.99 | 35.15 | 3,591,483 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.67 | 35.10 | 35.35 | 3,769,768 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,530,879 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.40 | 3,713,099 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,062,191 | -0.11(-0.31%) |
Jan 10, 2017 | 35.47 | 35.76 | 35.30 | 35.34 | 6,846,110 | -0.32(-0.90%) |
Jan 09, 2017 | 36.25 | 36.31 | 35.49 | 35.66 | 5,020,094 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.30 | 36.32 | 3,929,730 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.94 | 36.32 | 36.58 | 5,406,806 | +0.28(+0.77%) |
Jan 04, 2017 | 36.69 | 36.83 | 36.01 | 36.30 | 6,190,222 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.70 | 36.63 | 36.75 | 5,095,372 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,940,825 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,679 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.53 | 36.59 | 2,205,303 | -0.22(-0.60%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,857,617 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.01 | 36.64 | 36.65 | 2,315,016 | -0.29(-0.78%) |
Dec 20, 2016 | 37.06 | 37.30 | 36.84 | 36.94 | 2,639,102 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.38 | 37.06 | 37.11 | 2,515,067 | -0.09(-0.25%) |
Dec 16, 2016 | 37.83 | 37.90 | 36.99 | 37.20 | 5,272,649 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.33 | 37.80 | 5,641,363 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.73 | 37.85 | 5,278,708 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.15 | 38.51 | 38.79 | 4,289,200 | +0.04(+0.11%) |
Dec 12, 2016 | 38.84 | 38.94 | 38.55 | 38.74 | 4,132,665 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,242 | +0.24(+0.64%) |
Dec 08, 2016 | 37.73 | 38.32 | 37.54 | 38.19 | 3,964,253 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.93 | 37.38 | 37.73 | 5,206,919 | +0.55(+1.49%) |
Dec 06, 2016 | 36.95 | 37.30 | 36.93 | 37.18 | 4,890,340 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.45 | 36.64 | 4,999,818 | +0.40(+1.11%) |
Dec 02, 2016 | 36.39 | 36.76 | 36.18 | 36.24 | 5,698,312 | -0.04(-0.12%) |