Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.58 | 38.94 | 37.75 | 38.22 | 5,743,305 | -0.78(-2.00%) |
Feb 27, 2017 | 37.94 | 39.45 | 37.79 | 39.00 | 8,930,661 | +1.25(+3.30%) |
Feb 24, 2017 | 36.54 | 38.22 | 35.75 | 37.75 | 15,948,226 | +2.05(+5.74%) |
Feb 23, 2017 | 36.45 | 36.61 | 35.48 | 35.71 | 6,590,445 | -1.15(-3.11%) |
Feb 22, 2017 | 37.36 | 37.49 | 36.38 | 36.85 | 3,026,755 | -0.42(-1.13%) |
Feb 21, 2017 | 37.48 | 37.91 | 37.10 | 37.27 | 4,069,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.13 | 37.13 | 37.13 | 0 | +1.23(+3.42%) | |
Feb 16, 2017 | 37.42 | 37.53 | 35.80 | 35.90 | 4,041,990 | -1.58(-4.21%) |
Feb 15, 2017 | 37.10 | 37.76 | 36.92 | 37.48 | 4,961,572 | +0.55(+1.50%) |
Feb 14, 2017 | 36.01 | 37.22 | 36.01 | 36.92 | 3,138,385 | +0.88(+2.43%) |
Feb 13, 2017 | 36.87 | 36.95 | 35.53 | 36.05 | 3,714,996 | -0.52(-1.42%) |
Feb 10, 2017 | 37.20 | 37.53 | 35.92 | 36.57 | 3,841,664 | -0.45(-1.21%) |
Feb 09, 2017 | 36.19 | 37.70 | 36.22 | 37.01 | 6,670,334 | +0.83(+2.29%) |
Feb 08, 2017 | 34.39 | 36.20 | 34.39 | 36.19 | 7,026,176 | +1.42(+4.09%) |
Feb 07, 2017 | 35.09 | 35.54 | 34.66 | 34.76 | 2,427,452 | -0.08(-0.23%) |
Feb 06, 2017 | 35.54 | 35.91 | 34.60 | 34.84 | 3,711,526 | -0.83(-2.32%) |
Feb 03, 2017 | 35.30 | 37.45 | 34.97 | 35.67 | 5,758,509 | +0.32(+0.90%) |
Feb 02, 2017 | 34.79 | 35.87 | 34.54 | 35.36 | 4,817,361 | -0.25(-0.71%) |
Feb 01, 2017 | 36.20 | 36.20 | 35.24 | 35.61 | 2,897,062 | -0.33(-0.90%) |
Jan 31, 2017 | 34.96 | 36.03 | 34.45 | 35.93 | 3,482,331 | +0.42(+1.19%) |
Jan 30, 2017 | 34.75 | 35.58 | 34.63 | 35.51 | 2,735,631 | +0.71(+2.03%) |
Jan 27, 2017 | 36.12 | 36.12 | 34.39 | 34.80 | 4,060,343 | -1.21(-3.36%) |
Jan 26, 2017 | 36.60 | 37.09 | 35.97 | 36.01 | 3,329,782 | -0.56(-1.53%) |
Jan 25, 2017 | 36.72 | 36.97 | 36.40 | 36.58 | 2,046,919 | +0.02(+0.04%) |
Jan 24, 2017 | 36.11 | 36.64 | 36.01 | 36.56 | 2,079,122 | +0.47(+1.31%) |
Jan 23, 2017 | 35.94 | 36.57 | 35.75 | 36.09 | 3,835,146 | -0.19(-0.52%) |
Jan 20, 2017 | 34.92 | 36.38 | 34.92 | 36.27 | 5,001,362 | +1.39(+3.98%) |
Jan 19, 2017 | 36.07 | 36.22 | 34.83 | 34.88 | 4,415,614 | -1.12(-3.11%) |
Jan 18, 2017 | 36.75 | 36.75 | 34.86 | 36.01 | 4,563,587 | -0.06(-0.16%) |
Jan 17, 2017 | 35.47 | 36.60 | 35.36 | 36.06 | 2,489,506 | +0.15(+0.41%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | -0.67(-1.84%) | |
Jan 12, 2017 | 36.32 | 36.92 | 36.07 | 36.59 | 2,342,189 | +0.11(+0.29%) |
Jan 11, 2017 | 37.24 | 37.31 | 36.13 | 36.49 | 3,730,424 | -0.63(-1.69%) |
Jan 10, 2017 | 36.65 | 37.36 | 36.48 | 37.11 | 2,861,180 | +0.50(+1.38%) |
Jan 09, 2017 | 36.91 | 37.05 | 36.58 | 36.61 | 2,792,920 | -0.34(-0.92%) |
Jan 06, 2017 | 36.91 | 37.50 | 36.69 | 36.95 | 3,800,353 | -0.07(-0.20%) |
Jan 05, 2017 | 36.66 | 37.12 | 35.77 | 37.02 | 9,116,369 | -2.73(-6.87%) |
Jan 04, 2017 | 38.88 | 39.98 | 38.80 | 39.75 | 4,646,363 | +1.06(+2.73%) |
Jan 03, 2017 | 39.20 | 39.44 | 38.44 | 38.70 | 4,881,876 | -0.25(-0.65%) |
Dec 30, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.22 | 39.73 | 38.95 | 39.24 | 1,790,875 | -0.10(-0.25%) |
Dec 28, 2016 | 39.82 | 40.04 | 39.14 | 39.34 | 2,060,949 | -0.45(-1.12%) |
Dec 27, 2016 | 39.75 | 40.25 | 39.35 | 39.78 | 2,846,945 | +0.17(+0.43%) |
Dec 23, 2016 | 39.61 | 39.61 | 39.61 | 0 | +0.41(+1.06%) | |
Dec 22, 2016 | 41.62 | 41.62 | 39.01 | 39.20 | 4,726,530 | -2.41(-5.80%) |
Dec 21, 2016 | 42.18 | 42.34 | 41.61 | 41.61 | 1,862,995 | -0.45(-1.08%) |
Dec 20, 2016 | 41.44 | 42.36 | 41.41 | 42.07 | 3,500,261 | +0.76(+1.83%) |
Dec 19, 2016 | 40.96 | 41.64 | 40.76 | 41.31 | 4,924,198 | +0.29(+0.71%) |
Dec 16, 2016 | 43.12 | 43.17 | 40.79 | 41.02 | 13,226,666 | -3.90(-8.68%) |
Dec 15, 2016 | 46.64 | 46.78 | 44.90 | 44.92 | 2,713,640 | -1.41(-3.05%) |
Dec 14, 2016 | 47.35 | 47.46 | 46.03 | 46.33 | 4,654,453 | -1.08(-2.28%) |
Dec 13, 2016 | 46.97 | 47.77 | 46.53 | 47.42 | 4,020,377 | -0.05(-0.10%) |
Dec 12, 2016 | 48.95 | 49.17 | 47.16 | 47.46 | 4,658,975 | -1.90(-3.85%) |
Dec 09, 2016 | 50.00 | 50.19 | 48.72 | 49.37 | 3,398,011 | -0.60(-1.20%) |
Dec 08, 2016 | 48.43 | 50.26 | 48.41 | 49.97 | 5,096,110 | +1.14(+2.33%) |
Dec 07, 2016 | 46.63 | 48.84 | 46.32 | 48.83 | 4,117,025 | +2.30(+4.94%) |
Dec 06, 2016 | 46.59 | 46.78 | 45.98 | 46.53 | 2,301,892 | +0.05(+0.10%) |
Dec 05, 2016 | 46.35 | 47.12 | 46.03 | 46.48 | 3,325,821 | +0.54(+1.17%) |
Dec 02, 2016 | 45.60 | 46.36 | 45.38 | 45.94 | 2,569,674 | +0.41(+0.89%) |