Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.30 | 41.67 | 41.15 | 41.35 | 2,687,289 | -0.19(-0.45%) |
Feb 27, 2017 | 41.90 | 42.08 | 41.41 | 41.54 | 2,486,287 | -0.51(-1.21%) |
Feb 24, 2017 | 42.48 | 42.48 | 41.90 | 42.05 | 1,895,473 | -0.56(-1.32%) |
Feb 23, 2017 | 42.62 | 42.99 | 42.56 | 42.61 | 1,661,996 | +0.15(+0.36%) |
Feb 22, 2017 | 42.57 | 42.76 | 42.16 | 42.46 | 1,117,820 | -0.20(-0.46%) |
Feb 21, 2017 | 42.21 | 42.72 | 42.21 | 42.65 | 1,645,247 | +0.16(+0.38%) |
Feb 17, 2017 | 42.49 | 42.49 | 42.49 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.47 | 42.88 | 42.44 | 42.62 | 1,250,860 | +0.26(+0.61%) |
Feb 15, 2017 | 41.83 | 42.48 | 41.81 | 42.37 | 1,339,877 | +0.44(+1.06%) |
Feb 14, 2017 | 41.71 | 41.98 | 41.61 | 41.92 | 1,743,575 | +0.12(+0.28%) |
Feb 13, 2017 | 42.69 | 42.82 | 41.80 | 41.81 | 3,038,465 | -0.75(-1.76%) |
Feb 10, 2017 | 41.93 | 43.05 | 41.17 | 42.55 | 4,425,400 | +0.61(+1.46%) |
Feb 09, 2017 | 41.17 | 42.28 | 40.43 | 41.94 | 9,898,818 | -2.74(-6.13%) |
Feb 08, 2017 | 43.99 | 45.04 | 43.87 | 44.68 | 3,475,007 | +0.64(+1.45%) |
Feb 07, 2017 | 44.11 | 44.30 | 43.86 | 44.04 | 1,340,954 | -0.06(-0.14%) |
Feb 06, 2017 | 44.01 | 44.40 | 43.85 | 44.10 | 1,538,647 | -0.09(-0.20%) |
Feb 03, 2017 | 44.46 | 44.64 | 43.70 | 44.19 | 2,717,465 | -0.10(-0.22%) |
Feb 02, 2017 | 43.43 | 44.39 | 42.94 | 44.29 | 2,892,247 | +0.78(+1.80%) |
Feb 01, 2017 | 43.29 | 43.75 | 43.19 | 43.51 | 1,230,744 | +0.36(+0.82%) |
Jan 31, 2017 | 43.11 | 43.34 | 42.60 | 43.15 | 1,295,876 | -0.07(-0.16%) |
Jan 30, 2017 | 44.14 | 44.14 | 42.92 | 43.22 | 931,278 | -0.55(-1.26%) |
Jan 27, 2017 | 43.80 | 43.94 | 43.56 | 43.77 | 1,281,514 | -0.03(-0.06%) |
Jan 26, 2017 | 43.67 | 43.81 | 43.41 | 43.80 | 1,758,270 | +0.04(+0.10%) |
Jan 25, 2017 | 43.92 | 44.13 | 43.57 | 43.75 | 2,183,090 | -0.06(-0.14%) |
Jan 24, 2017 | 43.36 | 43.86 | 43.27 | 43.82 | 1,032,178 | +0.66(+1.53%) |
Jan 23, 2017 | 42.97 | 43.19 | 42.77 | 43.16 | 1,163,680 | +0.21(+0.50%) |
Jan 20, 2017 | 43.04 | 43.19 | 42.76 | 42.94 | 1,433,142 | +0.13(+0.31%) |
Jan 19, 2017 | 43.11 | 43.35 | 42.60 | 42.81 | 1,532,598 | -0.43(-0.99%) |
Jan 18, 2017 | 43.00 | 43.33 | 42.78 | 43.24 | 1,259,996 | +0.31(+0.73%) |
Jan 17, 2017 | 42.40 | 43.04 | 42.10 | 42.93 | 1,289,937 | +0.20(+0.46%) |
Jan 13, 2017 | 42.73 | 42.73 | 42.73 | 0 | -0.22(-0.52%) | |
Jan 12, 2017 | 42.77 | 43.02 | 42.51 | 42.95 | 927,473 | -0.03(-0.06%) |
Jan 11, 2017 | 42.68 | 43.00 | 42.46 | 42.98 | 2,032,293 | +0.45(+1.07%) |
Jan 10, 2017 | 42.00 | 42.62 | 41.72 | 42.53 | 2,297,333 | +0.65(+1.55%) |
Jan 09, 2017 | 42.08 | 42.08 | 41.71 | 41.88 | 1,108,476 | -0.10(-0.23%) |
Jan 06, 2017 | 42.15 | 42.26 | 41.90 | 41.98 | 747,299 | -0.18(-0.42%) |
Jan 05, 2017 | 41.99 | 42.34 | 41.82 | 42.15 | 2,105,275 | +0.15(+0.36%) |
Jan 04, 2017 | 41.59 | 42.02 | 41.49 | 42.00 | 1,805,936 | +0.63(+1.53%) |
Jan 03, 2017 | 40.63 | 41.37 | 40.52 | 41.37 | 2,065,819 | +1.03(+2.56%) |
Dec 30, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.61 | 40.90 | 40.26 | 40.49 | 1,241,762 | -0.18(-0.44%) |
Dec 28, 2016 | 41.49 | 41.54 | 40.56 | 40.67 | 1,303,578 | -0.64(-1.55%) |
Dec 27, 2016 | 41.37 | 41.59 | 41.16 | 41.31 | 541,601 | +0.08(+0.19%) |
Dec 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.72 | 41.72 | 41.09 | 41.14 | 689,460 | -0.64(-1.53%) |
Dec 21, 2016 | 41.59 | 41.90 | 41.47 | 41.78 | 1,173,079 | +0.20(+0.47%) |
Dec 20, 2016 | 41.97 | 42.06 | 41.57 | 41.58 | 1,183,953 | -0.34(-0.81%) |
Dec 19, 2016 | 42.03 | 42.16 | 41.74 | 41.92 | 1,648,677 | -0.08(-0.19%) |
Dec 16, 2016 | 41.87 | 42.14 | 41.76 | 42.00 | 2,615,772 | +0.11(+0.25%) |
Dec 15, 2016 | 42.48 | 42.60 | 41.58 | 41.90 | 2,168,077 | -0.62(-1.46%) |
Dec 14, 2016 | 43.10 | 43.31 | 42.09 | 42.52 | 2,289,594 | -0.46(-1.08%) |
Dec 13, 2016 | 42.67 | 43.02 | 42.67 | 42.98 | 1,080,172 | +0.39(+0.92%) |
Dec 12, 2016 | 42.86 | 43.18 | 42.30 | 42.59 | 1,087,640 | -0.28(-0.64%) |
Dec 09, 2016 | 43.38 | 43.52 | 42.78 | 42.86 | 1,605,633 | -0.59(-1.35%) |
Dec 08, 2016 | 42.40 | 43.51 | 42.23 | 43.45 | 2,505,161 | +1.17(+2.78%) |
Dec 07, 2016 | 41.30 | 42.28 | 41.26 | 42.28 | 1,513,501 | +0.83(+2.00%) |
Dec 06, 2016 | 41.39 | 41.55 | 41.29 | 41.45 | 1,333,662 | +0.15(+0.37%) |
Dec 05, 2016 | 41.18 | 41.57 | 41.18 | 41.30 | 1,704,086 | +0.27(+0.65%) |
Dec 02, 2016 | 40.29 | 41.07 | 40.22 | 41.03 | 2,577,735 | +0.76(+1.88%) |