Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.62 | 40.81 | 40.49 | 40.58 | 1,609,555 | -0.12(-0.29%) |
Feb 27, 2017 | 40.81 | 41.02 | 40.66 | 40.70 | 1,680,370 | -0.12(-0.29%) |
Feb 24, 2017 | 40.34 | 40.83 | 40.20 | 40.82 | 2,309,211 | +0.52(+1.29%) |
Feb 23, 2017 | 40.23 | 40.49 | 40.22 | 40.30 | 1,518,628 | +0.03(+0.07%) |
Feb 22, 2017 | 40.16 | 40.47 | 40.00 | 40.27 | 1,820,629 | +0.18(+0.45%) |
Feb 21, 2017 | 40.12 | 40.44 | 39.93 | 40.09 | 2,516,139 | +0.09(+0.23%) |
Feb 17, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.47(+1.19%) | |
Feb 16, 2017 | 39.55 | 39.83 | 39.31 | 39.53 | 2,962,238 | +0.13(+0.33%) |
Feb 15, 2017 | 38.82 | 39.53 | 38.67 | 39.40 | 3,600,435 | +0.37(+0.95%) |
Feb 14, 2017 | 38.25 | 39.12 | 37.79 | 39.03 | 7,092,092 | -0.99(-2.47%) |
Feb 13, 2017 | 40.03 | 40.25 | 39.85 | 40.02 | 1,388,231 | +0.09(+0.23%) |
Feb 10, 2017 | 40.17 | 40.23 | 39.76 | 39.93 | 2,129,919 | -0.19(-0.47%) |
Feb 09, 2017 | 39.23 | 40.34 | 39.21 | 40.12 | 2,723,542 | +0.96(+2.45%) |
Feb 08, 2017 | 39.14 | 39.28 | 38.96 | 39.16 | 2,066,826 | -0.17(-0.43%) |
Feb 07, 2017 | 39.33 | 39.71 | 39.27 | 39.33 | 2,661,185 | -0.01(-0.03%) |
Feb 06, 2017 | 39.40 | 39.47 | 39.06 | 39.34 | 2,627,149 | -0.24(-0.61%) |
Feb 03, 2017 | 39.54 | 39.73 | 39.24 | 39.58 | 2,655,057 | +0.11(+0.28%) |
Feb 02, 2017 | 40.20 | 40.55 | 39.00 | 39.47 | 4,836,775 | -1.38(-3.38%) |
Feb 01, 2017 | 40.67 | 41.24 | 40.42 | 40.85 | 4,582,323 | +0.32(+0.79%) |
Jan 31, 2017 | 40.16 | 40.54 | 39.88 | 40.53 | 2,497,433 | +0.39(+0.97%) |
Jan 30, 2017 | 40.42 | 40.50 | 39.78 | 40.14 | 1,665,768 | -0.44(-1.08%) |
Jan 27, 2017 | 40.29 | 40.65 | 40.16 | 40.58 | 1,309,749 | +0.41(+1.02%) |
Jan 26, 2017 | 40.16 | 40.45 | 40.11 | 40.17 | 1,872,448 | -0.10(-0.25%) |
Jan 25, 2017 | 39.46 | 40.41 | 39.45 | 40.27 | 3,776,343 | +0.89(+2.26%) |
Jan 24, 2017 | 39.32 | 39.40 | 39.07 | 39.38 | 1,477,364 | +0.12(+0.31%) |
Jan 23, 2017 | 39.36 | 39.56 | 39.17 | 39.26 | 1,147,670 | -0.09(-0.23%) |
Jan 20, 2017 | 39.77 | 39.84 | 39.30 | 39.35 | 1,782,864 | -0.25(-0.63%) |
Jan 19, 2017 | 39.84 | 40.20 | 39.55 | 39.60 | 1,243,643 | -0.35(-0.88%) |
Jan 18, 2017 | 40.20 | 40.33 | 39.87 | 39.95 | 1,489,851 | +0.02(+0.05%) |
Jan 17, 2017 | 39.89 | 40.02 | 39.66 | 39.93 | 1,444,030 | -0.25(-0.62%) |
Jan 13, 2017 | 40.18 | 40.18 | 40.18 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 40.62 | 40.73 | 39.75 | 40.17 | 1,358,292 | -0.52(-1.28%) |
Jan 11, 2017 | 40.51 | 40.76 | 40.26 | 40.69 | 2,212,440 | +0.25(+0.63%) |
Jan 10, 2017 | 40.01 | 40.77 | 40.01 | 40.44 | 2,375,621 | +0.39(+0.96%) |
Jan 09, 2017 | 39.82 | 40.13 | 39.81 | 40.05 | 1,810,921 | +0.17(+0.43%) |
Jan 06, 2017 | 39.89 | 40.08 | 39.75 | 39.88 | 2,337,704 | +0.09(+0.23%) |
Jan 05, 2017 | 40.05 | 40.19 | 39.65 | 39.79 | 1,948,388 | -0.24(-0.60%) |
Jan 04, 2017 | 40.25 | 40.29 | 39.50 | 40.03 | 2,803,868 | -0.12(-0.30%) |
Jan 03, 2017 | 40.00 | 40.40 | 39.76 | 40.15 | 2,077,793 | +0.03(+0.07%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 39.89 | 40.34 | 39.89 | 40.08 | 1,383,985 | +0.19(+0.48%) |
Dec 28, 2016 | 40.29 | 40.29 | 39.77 | 39.89 | 1,355,900 | -0.39(-0.97%) |
Dec 27, 2016 | 40.42 | 40.80 | 40.25 | 40.28 | 947,862 | -0.05(-0.12%) |
Dec 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +0.26(+0.65%) | |
Dec 22, 2016 | 39.99 | 40.34 | 39.96 | 40.07 | 1,830,316 | +0.08(+0.20%) |
Dec 21, 2016 | 40.05 | 40.27 | 39.82 | 39.99 | 1,493,679 | -0.04(-0.10%) |
Dec 20, 2016 | 40.15 | 40.37 | 39.98 | 40.03 | 1,430,594 | -0.05(-0.12%) |
Dec 19, 2016 | 40.09 | 40.62 | 39.93 | 40.08 | 2,254,593 | -0.01(-0.02%) |
Dec 16, 2016 | 40.91 | 41.00 | 39.81 | 40.09 | 11,098,206 | -0.60(-1.47%) |
Dec 15, 2016 | 40.81 | 40.99 | 40.26 | 40.69 | 3,432,563 | -0.10(-0.25%) |
Dec 14, 2016 | 40.55 | 41.01 | 40.47 | 40.79 | 4,022,532 | +0.27(+0.67%) |
Dec 13, 2016 | 39.95 | 40.61 | 39.71 | 40.52 | 4,072,127 | +0.77(+1.94%) |
Dec 12, 2016 | 39.66 | 40.18 | 39.43 | 39.75 | 5,200,282 | +0.73(+1.87%) |
Dec 09, 2016 | 39.10 | 39.66 | 38.81 | 39.02 | 2,617,665 | +0.06(+0.15%) |
Dec 08, 2016 | 38.98 | 39.66 | 38.76 | 38.96 | 1,973,219 | -0.04(-0.10%) |
Dec 07, 2016 | 38.77 | 39.21 | 38.13 | 39.00 | 3,123,529 | +0.11(+0.28%) |
Dec 06, 2016 | 38.66 | 38.90 | 38.37 | 38.89 | 1,588,654 | +0.38(+0.99%) |
Dec 05, 2016 | 38.10 | 38.54 | 37.72 | 38.51 | 1,706,359 | +0.59(+1.56%) |
Dec 02, 2016 | 37.76 | 38.37 | 37.64 | 37.92 | 1,877,929 | +0.28(+0.74%) |