Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.40 | 43.83 | 42.87 | 43.04 | 9,604,913 | -0.53(-1.23%) |
Feb 27, 2017 | 43.24 | 43.94 | 42.93 | 43.58 | 5,457,899 | +0.13(+0.31%) |
Feb 24, 2017 | 42.86 | 43.52 | 42.77 | 43.45 | 6,282,552 | +0.45(+1.04%) |
Feb 23, 2017 | 43.21 | 43.29 | 42.54 | 43.00 | 5,887,081 | -0.14(-0.33%) |
Feb 22, 2017 | 42.97 | 43.33 | 42.62 | 43.14 | 6,617,328 | -0.11(-0.24%) |
Feb 21, 2017 | 43.31 | 43.64 | 43.22 | 43.24 | 6,998,374 | +0.01(+0.02%) |
Feb 17, 2017 | 43.24 | 43.24 | 43.24 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.27 | 43.54 | 42.98 | 43.29 | 8,948,340 | -0.09(-0.20%) |
Feb 15, 2017 | 42.65 | 43.52 | 42.42 | 43.38 | 11,826,002 | +0.48(+1.11%) |
Feb 14, 2017 | 43.16 | 43.72 | 42.68 | 42.90 | 16,046,869 | -0.69(-1.58%) |
Feb 13, 2017 | 43.91 | 44.54 | 43.29 | 43.59 | 27,659,720 | -1.46(-3.24%) |
Feb 10, 2017 | 42.92 | 45.44 | 42.85 | 45.05 | 54,208,468 | +7.15(+18.88%) |
Feb 09, 2017 | 37.59 | 37.94 | 37.13 | 37.89 | 16,467,652 | +0.52(+1.38%) |
Feb 08, 2017 | 38.25 | 38.27 | 37.34 | 37.38 | 12,725,844 | -0.82(-2.15%) |
Feb 07, 2017 | 38.36 | 38.75 | 38.01 | 38.20 | 9,845,518 | -0.13(-0.35%) |
Feb 06, 2017 | 38.19 | 38.36 | 37.82 | 38.33 | 9,401,905 | +0.17(+0.45%) |
Feb 03, 2017 | 38.83 | 38.85 | 38.06 | 38.16 | 9,585,751 | -0.44(-1.14%) |
Feb 02, 2017 | 38.59 | 38.72 | 38.21 | 38.60 | 6,408,655 | +0.00(+0.00%) |
Feb 01, 2017 | 38.46 | 38.69 | 37.34 | 38.60 | 10,887,754 | +0.25(+0.65%) |
Jan 31, 2017 | 37.77 | 38.42 | 37.69 | 38.35 | 10,526,093 | +0.57(+1.51%) |
Jan 30, 2017 | 37.74 | 37.92 | 37.64 | 37.78 | 6,120,976 | +0.00(+0.00%) |
Jan 27, 2017 | 37.85 | 37.89 | 37.59 | 37.78 | 5,295,213 | +0.13(+0.35%) |
Jan 26, 2017 | 37.85 | 37.86 | 37.50 | 37.65 | 3,361,700 | -0.09(-0.23%) |
Jan 25, 2017 | 37.56 | 37.76 | 37.31 | 37.73 | 5,325,963 | +0.44(+1.18%) |
Jan 24, 2017 | 36.78 | 37.34 | 36.60 | 37.29 | 8,769,911 | +0.54(+1.48%) |
Jan 23, 2017 | 37.16 | 37.30 | 36.71 | 36.75 | 5,379,433 | -0.42(-1.13%) |
Jan 20, 2017 | 37.21 | 37.44 | 36.86 | 37.17 | 6,402,695 | +0.10(+0.28%) |
Jan 19, 2017 | 37.25 | 37.34 | 37.02 | 37.06 | 4,835,299 | -0.21(-0.56%) |
Jan 18, 2017 | 37.20 | 37.32 | 36.92 | 37.27 | 4,618,119 | +0.12(+0.33%) |
Jan 17, 2017 | 37.15 | 37.43 | 36.88 | 37.15 | 5,722,876 | +0.00(+0.00%) |
Jan 13, 2017 | 37.15 | 37.15 | 37.15 | 0 | -0.17(-0.46%) | |
Jan 12, 2017 | 37.19 | 37.58 | 36.78 | 37.32 | 8,240,780 | -0.07(-0.18%) |
Jan 11, 2017 | 36.69 | 37.46 | 36.53 | 37.39 | 9,941,132 | +0.78(+2.14%) |
Jan 10, 2017 | 35.93 | 36.71 | 35.76 | 36.61 | 8,011,167 | +0.65(+1.80%) |
Jan 09, 2017 | 36.33 | 36.40 | 35.64 | 35.96 | 5,695,637 | -0.20(-0.55%) |
Jan 06, 2017 | 36.20 | 36.43 | 36.07 | 36.16 | 8,770,361 | -0.03(-0.08%) |
Jan 05, 2017 | 35.77 | 36.50 | 35.68 | 36.19 | 10,289,904 | +0.55(+1.55%) |
Jan 04, 2017 | 35.07 | 35.80 | 34.95 | 35.63 | 8,013,067 | +0.69(+1.96%) |
Jan 03, 2017 | 34.76 | 35.09 | 34.51 | 34.95 | 8,765,507 | +0.51(+1.47%) |
Dec 30, 2016 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
Dec 29, 2016 | 34.81 | 35.08 | 34.61 | 34.79 | 4,042,468 | +0.05(+0.14%) |
Dec 28, 2016 | 34.97 | 35.22 | 34.55 | 34.75 | 5,164,635 | -0.10(-0.27%) |
Dec 27, 2016 | 34.86 | 35.10 | 34.78 | 34.84 | 2,676,257 | +0.03(+0.08%) |
Dec 23, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.06(+0.16%) | |
Dec 22, 2016 | 35.19 | 35.23 | 34.58 | 34.76 | 5,377,387 | -0.44(-1.25%) |
Dec 21, 2016 | 35.21 | 35.44 | 34.88 | 35.19 | 6,299,732 | +0.07(+0.19%) |
Dec 20, 2016 | 34.98 | 35.48 | 34.95 | 35.13 | 6,007,895 | +0.19(+0.55%) |
Dec 19, 2016 | 34.65 | 35.09 | 34.22 | 34.94 | 5,180,437 | +0.15(+0.44%) |
Dec 16, 2016 | 35.34 | 35.51 | 34.64 | 34.78 | 8,002,145 | -0.50(-1.41%) |
Dec 15, 2016 | 35.19 | 35.72 | 34.92 | 35.28 | 7,000,048 | +0.24(+0.68%) |
Dec 14, 2016 | 35.51 | 35.56 | 34.45 | 35.04 | 13,856,747 | -0.55(-1.55%) |
Dec 13, 2016 | 35.66 | 36.40 | 35.47 | 35.60 | 9,967,815 | +0.14(+0.40%) |
Dec 12, 2016 | 35.07 | 35.59 | 34.87 | 35.45 | 5,640,578 | +0.36(+1.03%) |
Dec 09, 2016 | 35.48 | 35.66 | 34.67 | 35.09 | 9,649,022 | -0.57(-1.60%) |
Dec 08, 2016 | 35.72 | 35.88 | 35.46 | 35.66 | 7,355,431 | -0.06(-0.16%) |
Dec 07, 2016 | 35.04 | 35.81 | 34.99 | 35.72 | 7,511,545 | +0.72(+2.04%) |
Dec 06, 2016 | 34.91 | 35.33 | 34.71 | 35.00 | 7,644,346 | +0.21(+0.60%) |
Dec 05, 2016 | 34.35 | 34.89 | 34.23 | 34.79 | 9,080,662 | +0.73(+2.16%) |
Dec 02, 2016 | 34.01 | 34.36 | 33.55 | 34.06 | 7,608,081 | +0.12(+0.37%) |