Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.97 | 42.02 | 41.88 | 41.92 | 140,434 | -0.16(-0.38%) |
Feb 27, 2017 | 42.02 | 42.12 | 41.95 | 42.08 | 136,470 | +0.05(+0.13%) |
Feb 24, 2017 | 41.73 | 42.03 | 41.73 | 42.03 | 173,829 | +0.15(+0.36%) |
Feb 23, 2017 | 41.98 | 42.04 | 41.77 | 41.88 | 75,749 | +0.00(+0.00%) |
Feb 22, 2017 | 41.82 | 41.91 | 41.80 | 41.88 | 99,496 | -0.02(-0.04%) |
Feb 21, 2017 | 41.76 | 41.93 | 41.75 | 41.90 | 168,467 | +0.25(+0.60%) |
Feb 17, 2017 | 41.65 | 41.65 | 41.65 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 41.58 | 41.60 | 41.41 | 41.57 | 131,942 | -0.01(-0.02%) |
Feb 15, 2017 | 41.32 | 41.61 | 41.32 | 41.58 | 247,481 | +0.24(+0.58%) |
Feb 14, 2017 | 41.12 | 41.34 | 41.09 | 41.33 | 290,295 | +0.17(+0.41%) |
Feb 13, 2017 | 41.08 | 41.24 | 41.08 | 41.16 | 133,238 | +0.17(+0.41%) |
Feb 10, 2017 | 40.91 | 41.04 | 40.88 | 41.00 | 164,103 | +0.17(+0.42%) |
Feb 09, 2017 | 40.62 | 40.91 | 40.60 | 40.83 | 148,908 | +0.22(+0.55%) |
Feb 08, 2017 | 40.47 | 40.62 | 40.42 | 40.60 | 143,771 | +0.07(+0.18%) |
Feb 07, 2017 | 40.55 | 40.61 | 40.48 | 40.53 | 140,735 | +0.05(+0.13%) |
Feb 06, 2017 | 40.51 | 40.55 | 40.41 | 40.48 | 116,445 | -0.07(-0.18%) |
Feb 03, 2017 | 40.41 | 40.58 | 40.40 | 40.55 | 129,960 | +0.29(+0.73%) |
Feb 02, 2017 | 40.16 | 40.31 | 40.04 | 40.26 | 136,218 | +0.09(+0.22%) |
Feb 01, 2017 | 40.35 | 40.35 | 40.06 | 40.17 | 138,933 | -0.03(-0.07%) |
Jan 31, 2017 | 40.08 | 40.20 | 39.96 | 40.19 | 173,711 | +0.01(+0.02%) |
Jan 30, 2017 | 40.18 | 40.18 | 39.97 | 40.18 | 117,494 | -0.18(-0.44%) |
Jan 27, 2017 | 40.44 | 40.44 | 40.31 | 40.36 | 102,821 | -0.03(-0.07%) |
Jan 26, 2017 | 40.49 | 40.50 | 40.38 | 40.39 | 147,415 | -0.07(-0.18%) |
Jan 25, 2017 | 40.36 | 40.47 | 40.34 | 40.46 | 163,370 | +0.26(+0.64%) |
Jan 24, 2017 | 39.99 | 40.25 | 39.94 | 40.20 | 178,457 | +0.27(+0.67%) |
Jan 23, 2017 | 39.98 | 40.03 | 39.79 | 39.93 | 143,909 | -0.08(-0.21%) |
Jan 20, 2017 | 40.01 | 40.10 | 39.93 | 40.02 | 123,082 | +0.11(+0.28%) |
Jan 19, 2017 | 40.11 | 40.11 | 39.85 | 39.91 | 163,626 | -0.20(-0.49%) |
Jan 18, 2017 | 39.94 | 40.10 | 39.94 | 40.10 | 203,609 | +0.08(+0.20%) |
Jan 17, 2017 | 40.01 | 40.11 | 39.93 | 40.02 | 282,758 | -0.03(-0.07%) |
Jan 13, 2017 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 40.00 | 40.03 | 39.74 | 40.01 | 153,442 | -0.07(-0.18%) |
Jan 11, 2017 | 39.99 | 40.09 | 39.88 | 40.08 | 279,099 | +0.06(+0.16%) |
Jan 10, 2017 | 40.03 | 40.17 | 39.98 | 40.01 | 113,599 | +0.04(+0.09%) |
Jan 09, 2017 | 40.10 | 40.10 | 39.98 | 39.98 | 119,065 | -0.14(-0.36%) |
Jan 06, 2017 | 40.02 | 40.22 | 39.95 | 40.12 | 169,214 | +0.10(+0.25%) |
Jan 05, 2017 | 40.01 | 40.03 | 39.88 | 40.02 | 263,544 | -0.07(-0.18%) |
Jan 04, 2017 | 39.93 | 40.14 | 39.93 | 40.09 | 168,035 | +0.25(+0.63%) |
Jan 03, 2017 | 39.81 | 39.92 | 39.66 | 39.84 | 1,144,811 | +0.29(+0.72%) |
Dec 30, 2016 | 39.56 | 39.56 | 39.56 | 0 | -0.16(-0.40%) | |
Dec 29, 2016 | 39.71 | 39.79 | 39.64 | 39.72 | 214,349 | +0.01(+0.02%) |
Dec 28, 2016 | 40.05 | 40.05 | 39.68 | 39.71 | 119,430 | -0.29(-0.74%) |
Dec 27, 2016 | 40.09 | 40.12 | 40.01 | 40.01 | 101,185 | +0.04(+0.11%) |
Dec 23, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 40.02 | 40.02 | 39.83 | 39.89 | 68,452 | -0.15(-0.37%) |
Dec 21, 2016 | 40.09 | 40.14 | 40.03 | 40.04 | 143,629 | -0.11(-0.28%) |
Dec 20, 2016 | 40.07 | 40.20 | 40.06 | 40.15 | 160,315 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.09 | 39.94 | 40.01 | 87,956 | +0.08(+0.20%) |
Dec 16, 2016 | 40.08 | 40.11 | 39.87 | 39.93 | 539,102 | -0.04(-0.11%) |
Dec 15, 2016 | 39.92 | 40.15 | 39.85 | 39.97 | 317,671 | +0.12(+0.31%) |
Dec 14, 2016 | 40.11 | 40.24 | 39.75 | 39.85 | 290,225 | -0.34(-0.84%) |
Dec 13, 2016 | 40.05 | 40.28 | 40.05 | 40.19 | 202,134 | +0.26(+0.64%) |
Dec 12, 2016 | 39.91 | 40.06 | 39.84 | 39.93 | 492,529 | -0.04(-0.11%) |
Dec 09, 2016 | 39.87 | 40.00 | 39.86 | 39.97 | 224,526 | +0.18(+0.45%) |
Dec 08, 2016 | 39.71 | 39.90 | 39.65 | 39.79 | 918,001 | +0.09(+0.22%) |
Dec 07, 2016 | 39.16 | 39.75 | 39.16 | 39.71 | 248,489 | +0.49(+1.24%) |
Dec 06, 2016 | 39.08 | 39.22 | 39.01 | 39.22 | 383,216 | +0.19(+0.48%) |
Dec 05, 2016 | 38.98 | 39.10 | 38.95 | 39.03 | 162,612 | +0.22(+0.57%) |
Dec 02, 2016 | 38.74 | 38.92 | 38.74 | 38.81 | 137,752 | +0.09(+0.23%) |