Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.38 | 47.20 | 44.59 | 45.13 | 1,873,764 | -1.26(-2.72%) |
Feb 27, 2017 | 43.38 | 46.99 | 43.27 | 46.39 | 3,128,796 | +6.30(+15.71%) |
Feb 24, 2017 | 39.64 | 40.16 | 39.42 | 40.09 | 440,082 | +0.07(+0.17%) |
Feb 23, 2017 | 40.59 | 40.66 | 39.92 | 40.02 | 486,989 | -0.38(-0.94%) |
Feb 22, 2017 | 40.98 | 40.99 | 40.13 | 40.40 | 377,152 | -0.71(-1.73%) |
Feb 21, 2017 | 41.09 | 41.54 | 40.88 | 41.11 | 408,564 | +0.12(+0.29%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.21(-0.51%) | |
Feb 16, 2017 | 42.03 | 42.06 | 40.91 | 41.20 | 656,040 | -0.90(-2.14%) |
Feb 15, 2017 | 41.29 | 42.17 | 41.24 | 42.10 | 620,667 | +0.72(+1.74%) |
Feb 14, 2017 | 41.29 | 41.41 | 40.89 | 41.38 | 454,789 | +0.09(+0.22%) |
Feb 13, 2017 | 41.22 | 41.56 | 41.14 | 41.29 | 401,216 | +0.29(+0.71%) |
Feb 10, 2017 | 41.61 | 41.61 | 40.83 | 41.00 | 259,805 | -0.34(-0.82%) |
Feb 09, 2017 | 39.77 | 42.00 | 39.77 | 41.34 | 860,319 | +1.63(+4.10%) |
Feb 08, 2017 | 39.59 | 40.01 | 38.97 | 39.71 | 521,996 | +0.04(+0.10%) |
Feb 07, 2017 | 39.54 | 40.40 | 39.38 | 39.67 | 365,056 | +0.23(+0.58%) |
Feb 06, 2017 | 39.40 | 39.99 | 39.07 | 39.44 | 290,847 | -0.21(-0.53%) |
Feb 03, 2017 | 39.20 | 39.70 | 38.88 | 39.65 | 292,349 | +0.81(+2.09%) |
Feb 02, 2017 | 38.94 | 39.22 | 38.63 | 38.84 | 322,251 | -0.11(-0.28%) |
Feb 01, 2017 | 40.00 | 40.09 | 38.67 | 38.95 | 565,875 | -0.76(-1.91%) |
Jan 31, 2017 | 39.47 | 40.15 | 38.96 | 39.71 | 403,169 | +0.13(+0.33%) |
Jan 30, 2017 | 39.78 | 40.00 | 39.14 | 39.58 | 417,839 | -0.42(-1.05%) |
Jan 27, 2017 | 41.00 | 41.00 | 39.97 | 40.00 | 498,461 | -1.00(-2.44%) |
Jan 26, 2017 | 41.03 | 41.29 | 40.83 | 41.00 | 391,350 | -0.01(-0.02%) |
Jan 25, 2017 | 41.21 | 41.56 | 40.98 | 41.01 | 538,002 | +0.03(+0.07%) |
Jan 24, 2017 | 40.05 | 41.55 | 39.48 | 40.98 | 507,171 | +1.07(+2.68%) |
Jan 23, 2017 | 39.68 | 40.00 | 39.48 | 39.91 | 236,944 | +0.19(+0.48%) |
Jan 20, 2017 | 39.71 | 40.28 | 39.59 | 39.72 | 295,181 | -0.07(-0.18%) |
Jan 19, 2017 | 39.60 | 39.92 | 39.31 | 39.79 | 306,914 | +0.20(+0.51%) |
Jan 18, 2017 | 39.36 | 39.60 | 39.13 | 39.59 | 213,991 | +0.24(+0.61%) |
Jan 17, 2017 | 39.18 | 39.81 | 39.01 | 39.35 | 284,560 | -0.19(-0.48%) |
Jan 13, 2017 | 39.54 | 39.54 | 39.54 | 0 | -0.06(-0.15%) | |
Jan 12, 2017 | 40.25 | 40.25 | 39.06 | 39.60 | 235,871 | -0.77(-1.91%) |
Jan 11, 2017 | 39.77 | 40.44 | 39.58 | 40.37 | 550,262 | +0.65(+1.64%) |
Jan 10, 2017 | 39.76 | 40.21 | 39.57 | 39.72 | 275,401 | -0.01(-0.03%) |
Jan 09, 2017 | 38.59 | 40.16 | 38.46 | 39.73 | 594,054 | +1.01(+2.61%) |
Jan 06, 2017 | 39.18 | 39.38 | 38.71 | 38.72 | 373,078 | -0.33(-0.85%) |
Jan 05, 2017 | 39.68 | 39.97 | 38.68 | 39.05 | 374,139 | -0.96(-2.40%) |
Jan 04, 2017 | 39.63 | 40.07 | 39.28 | 40.01 | 932,436 | +0.69(+1.75%) |
Jan 03, 2017 | 40.53 | 40.88 | 39.26 | 39.32 | 630,212 | -0.54(-1.35%) |
Dec 30, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.40 | 40.94 | 39.92 | 40.01 | 306,668 | -0.29(-0.72%) |
Dec 28, 2016 | 41.23 | 41.27 | 40.27 | 40.30 | 494,150 | -0.76(-1.85%) |
Dec 27, 2016 | 40.41 | 41.18 | 40.36 | 41.06 | 505,085 | +0.69(+1.71%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.73(+1.84%) | |
Dec 22, 2016 | 40.80 | 40.80 | 39.61 | 39.64 | 303,394 | -1.11(-2.72%) |
Dec 21, 2016 | 41.56 | 41.56 | 40.73 | 40.75 | 336,933 | -0.90(-2.16%) |
Dec 20, 2016 | 41.28 | 42.00 | 41.04 | 41.65 | 618,227 | +0.46(+1.12%) |
Dec 19, 2016 | 41.24 | 41.62 | 40.74 | 41.19 | 862,451 | -0.16(-0.39%) |
Dec 16, 2016 | 39.25 | 42.66 | 38.88 | 41.35 | 2,786,427 | +2.97(+7.74%) |
Dec 15, 2016 | 38.73 | 39.61 | 38.31 | 38.38 | 433,347 | -0.30(-0.78%) |
Dec 14, 2016 | 39.37 | 39.46 | 38.58 | 38.68 | 575,559 | -0.82(-2.08%) |
Dec 13, 2016 | 40.50 | 40.66 | 39.48 | 39.50 | 610,394 | -0.69(-1.72%) |
Dec 12, 2016 | 40.72 | 41.50 | 40.12 | 40.19 | 661,316 | -0.86(-2.10%) |
Dec 09, 2016 | 41.20 | 41.45 | 40.72 | 41.05 | 612,791 | +0.05(+0.12%) |
Dec 08, 2016 | 39.19 | 41.28 | 39.19 | 41.00 | 841,066 | +1.81(+4.62%) |
Dec 07, 2016 | 38.60 | 39.43 | 38.39 | 39.19 | 311,640 | +0.59(+1.53%) |
Dec 06, 2016 | 38.79 | 39.02 | 37.93 | 38.60 | 326,362 | -0.06(-0.16%) |
Dec 05, 2016 | 38.53 | 39.16 | 38.38 | 38.66 | 260,040 | +0.76(+2.01%) |
Dec 02, 2016 | 38.30 | 38.38 | 37.84 | 37.90 | 262,218 | -0.33(-0.86%) |