Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.17 | 39.45 | 38.17 | 38.31 | 1,167,457 | -1.09(-2.78%) |
Feb 27, 2017 | 38.84 | 39.55 | 38.84 | 39.41 | 452,337 | +0.48(+1.22%) |
Feb 24, 2017 | 38.69 | 38.98 | 38.17 | 38.93 | 513,968 | -0.19(-0.49%) |
Feb 23, 2017 | 40.69 | 40.88 | 38.98 | 39.12 | 429,622 | -1.57(-3.86%) |
Feb 22, 2017 | 40.41 | 40.88 | 40.36 | 40.69 | 396,967 | +0.29(+0.71%) |
Feb 21, 2017 | 40.31 | 40.50 | 40.02 | 40.41 | 397,132 | +0.10(+0.24%) |
Feb 17, 2017 | 40.31 | 40.31 | 40.31 | 0 | -0.14(-0.35%) | |
Feb 16, 2017 | 40.31 | 40.50 | 40.02 | 40.45 | 495,113 | +0.24(+0.59%) |
Feb 15, 2017 | 39.31 | 40.41 | 39.31 | 40.22 | 326,957 | +0.75(+1.91%) |
Feb 14, 2017 | 39.46 | 39.56 | 38.94 | 39.46 | 452,884 | -0.14(-0.36%) |
Feb 13, 2017 | 39.51 | 39.91 | 39.46 | 39.61 | 420,601 | +0.24(+0.60%) |
Feb 10, 2017 | 38.89 | 39.37 | 38.85 | 39.37 | 280,344 | +0.52(+1.34%) |
Feb 09, 2017 | 39.32 | 39.46 | 38.70 | 38.85 | 438,938 | -0.47(-1.21%) |
Feb 08, 2017 | 39.65 | 39.83 | 39.08 | 39.32 | 416,510 | -0.33(-0.84%) |
Feb 07, 2017 | 39.51 | 39.70 | 39.13 | 39.65 | 734,196 | +0.28(+0.72%) |
Feb 06, 2017 | 39.46 | 39.77 | 39.18 | 39.37 | 643,547 | -0.33(-0.84%) |
Feb 03, 2017 | 38.85 | 39.99 | 38.85 | 39.70 | 779,915 | +1.38(+3.59%) |
Feb 02, 2017 | 39.75 | 41.74 | 38.04 | 38.32 | 1,185,236 | -2.09(-5.17%) |
Feb 01, 2017 | 41.74 | 41.93 | 40.13 | 40.41 | 461,069 | -1.09(-2.63%) |
Jan 31, 2017 | 40.98 | 41.51 | 40.56 | 41.51 | 432,497 | +0.43(+1.04%) |
Jan 30, 2017 | 41.08 | 41.22 | 40.22 | 41.08 | 424,176 | -0.24(-0.57%) |
Jan 27, 2017 | 41.79 | 41.84 | 41.03 | 41.32 | 258,176 | -0.33(-0.80%) |
Jan 26, 2017 | 42.50 | 42.50 | 41.60 | 41.65 | 260,197 | -0.47(-1.13%) |
Jan 25, 2017 | 41.79 | 42.60 | 41.60 | 42.12 | 652,778 | +1.09(+2.66%) |
Jan 24, 2017 | 39.56 | 41.13 | 39.27 | 41.03 | 600,204 | +1.57(+3.97%) |
Jan 23, 2017 | 39.27 | 39.56 | 39.08 | 39.46 | 326,086 | +0.09(+0.24%) |
Jan 20, 2017 | 39.70 | 39.99 | 39.27 | 39.37 | 660,210 | -0.24(-0.60%) |
Jan 19, 2017 | 39.89 | 40.08 | 39.37 | 39.61 | 336,830 | -0.19(-0.48%) |
Jan 18, 2017 | 39.94 | 40.13 | 39.70 | 39.80 | 225,158 | -0.19(-0.47%) |
Jan 17, 2017 | 40.32 | 40.46 | 39.89 | 39.99 | 224,408 | -0.47(-1.17%) |
Jan 13, 2017 | 40.46 | 40.46 | 40.46 | 0 | +0.66(+1.67%) | |
Jan 12, 2017 | 40.70 | 40.70 | 39.70 | 39.80 | 277,987 | -1.04(-2.56%) |
Jan 11, 2017 | 40.37 | 40.94 | 40.08 | 40.84 | 268,592 | +0.52(+1.30%) |
Jan 10, 2017 | 39.32 | 40.51 | 38.94 | 40.32 | 338,750 | +0.95(+2.41%) |
Jan 09, 2017 | 39.89 | 39.94 | 39.32 | 39.37 | 313,833 | -0.66(-1.66%) |
Jan 06, 2017 | 40.37 | 40.37 | 39.70 | 40.03 | 269,801 | -0.33(-0.82%) |
Jan 05, 2017 | 40.98 | 41.22 | 40.18 | 40.37 | 258,168 | -0.71(-1.73%) |
Jan 04, 2017 | 40.79 | 41.36 | 40.60 | 41.08 | 433,958 | +0.47(+1.17%) |
Jan 03, 2017 | 41.22 | 41.36 | 40.22 | 40.60 | 425,944 | -0.38(-0.93%) |
Dec 30, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.32 | 41.60 | 40.96 | 41.13 | 156,822 | -0.09(-0.23%) |
Dec 28, 2016 | 41.74 | 41.84 | 41.03 | 41.22 | 202,825 | -0.43(-1.03%) |
Dec 27, 2016 | 41.41 | 41.74 | 41.13 | 41.65 | 252,873 | +0.24(+0.57%) |
Dec 23, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.22 | 41.51 | 40.60 | 40.75 | 299,121 | -0.47(-1.15%) |
Dec 21, 2016 | 41.51 | 41.74 | 41.17 | 41.22 | 243,537 | -0.24(-0.57%) |
Dec 20, 2016 | 41.08 | 41.67 | 40.84 | 41.46 | 415,459 | +0.43(+1.04%) |
Dec 19, 2016 | 40.79 | 41.17 | 40.64 | 41.03 | 313,150 | +0.43(+1.05%) |
Dec 16, 2016 | 39.04 | 41.32 | 39.04 | 40.60 | 2,196,294 | -0.57(-1.38%) |
Dec 15, 2016 | 40.70 | 41.55 | 40.60 | 41.17 | 434,693 | +0.33(+0.81%) |
Dec 14, 2016 | 41.41 | 41.60 | 40.75 | 40.84 | 284,615 | -0.52(-1.26%) |
Dec 13, 2016 | 41.65 | 42.08 | 41.13 | 41.36 | 280,565 | -0.09(-0.23%) |
Dec 12, 2016 | 41.41 | 41.79 | 41.22 | 41.46 | 289,181 | +0.00(+0.00%) |
Dec 09, 2016 | 41.84 | 42.03 | 41.22 | 41.46 | 364,175 | -0.24(-0.57%) |
Dec 08, 2016 | 41.17 | 41.93 | 41.17 | 41.70 | 418,026 | +0.47(+1.15%) |
Dec 07, 2016 | 41.36 | 41.41 | 41.05 | 41.22 | 350,302 | -0.14(-0.34%) |
Dec 06, 2016 | 41.55 | 41.65 | 41.32 | 41.36 | 432,576 | +0.00(+0.00%) |
Dec 05, 2016 | 41.41 | 41.79 | 41.13 | 41.36 | 503,839 | +0.24(+0.58%) |
Dec 02, 2016 | 41.08 | 41.46 | 40.60 | 41.13 | 303,484 | +0.14(+0.35%) |