Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.65 | 44.01 | 42.22 | 43.30 | 1,149,155 | +1.08(+2.56%) |
Feb 27, 2017 | 42.83 | 42.98 | 40.81 | 42.22 | 1,828,509 | +4.47(+11.85%) |
Feb 24, 2017 | 37.94 | 37.99 | 37.47 | 37.75 | 498,426 | -0.38(-0.99%) |
Feb 23, 2017 | 38.79 | 38.97 | 38.08 | 38.13 | 722,294 | -0.52(-1.34%) |
Feb 22, 2017 | 38.74 | 38.88 | 38.22 | 38.65 | 445,810 | +0.00(+0.00%) |
Feb 21, 2017 | 37.99 | 38.72 | 37.99 | 38.65 | 256,978 | +0.61(+1.61%) |
Feb 17, 2017 | 38.03 | 38.03 | 38.03 | 0 | -0.42(-1.10%) | |
Feb 16, 2017 | 38.41 | 38.60 | 38.17 | 38.46 | 306,207 | +0.05(+0.12%) |
Feb 15, 2017 | 37.94 | 38.58 | 37.94 | 38.41 | 448,362 | +0.38(+0.99%) |
Feb 14, 2017 | 37.84 | 38.08 | 37.61 | 38.03 | 241,955 | +0.14(+0.37%) |
Feb 13, 2017 | 37.61 | 37.99 | 37.42 | 37.89 | 253,346 | +0.47(+1.26%) |
Feb 10, 2017 | 36.95 | 37.56 | 36.81 | 37.42 | 370,627 | +0.56(+1.53%) |
Feb 09, 2017 | 36.53 | 37.14 | 36.48 | 36.86 | 296,077 | +0.05(+0.13%) |
Feb 08, 2017 | 36.83 | 36.34 | 36.81 | 321,348 | +0.14(+0.39%) | |
Feb 07, 2017 | 36.57 | 36.76 | 36.20 | 36.67 | 462,009 | +0.09(+0.26%) |
Feb 06, 2017 | 36.81 | 36.81 | 36.48 | 36.57 | 293,211 | -0.24(-0.64%) |
Feb 03, 2017 | 36.86 | 36.95 | 36.57 | 36.81 | 517,134 | +0.14(+0.39%) |
Feb 02, 2017 | 37.14 | 37.23 | 36.53 | 36.67 | 835,991 | -0.47(-1.27%) |
Feb 01, 2017 | 37.66 | 37.75 | 36.86 | 37.14 | 735,085 | -0.47(-1.25%) |
Jan 31, 2017 | 37.00 | 37.70 | 37.00 | 37.61 | 580,098 | +0.52(+1.40%) |
Jan 30, 2017 | 36.67 | 37.23 | 36.34 | 37.09 | 637,532 | +0.28(+0.77%) |
Jan 27, 2017 | 37.00 | 37.00 | 36.48 | 36.81 | 413,930 | -0.19(-0.51%) |
Jan 26, 2017 | 37.28 | 37.42 | 36.62 | 37.00 | 493,876 | -0.33(-0.88%) |
Jan 25, 2017 | 37.47 | 37.80 | 37.23 | 37.33 | 758,043 | -0.05(-0.13%) |
Jan 24, 2017 | 37.37 | 37.70 | 37.28 | 37.37 | 897,729 | +0.19(+0.51%) |
Jan 23, 2017 | 37.55 | 37.66 | 36.95 | 37.19 | 520,301 | -0.33(-0.88%) |
Jan 20, 2017 | 37.42 | 37.66 | 37.28 | 37.52 | 520,244 | +0.14(+0.38%) |
Jan 19, 2017 | 37.42 | 37.66 | 37.23 | 37.37 | 542,622 | +0.05(+0.13%) |
Jan 18, 2017 | 37.37 | 37.37 | 37.04 | 37.33 | 579,800 | +0.05(+0.13%) |
Jan 17, 2017 | 37.33 | 37.61 | 36.90 | 37.28 | 511,837 | -0.09(-0.25%) |
Jan 13, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.29 | 36.90 | 36.20 | 36.86 | 433,927 | +0.33(+0.90%) |
Jan 11, 2017 | 36.62 | 37.00 | 36.39 | 36.53 | 1,093,643 | +0.00(+0.00%) |
Jan 10, 2017 | 37.37 | 37.37 | 36.20 | 36.53 | 879,040 | -0.71(-1.90%) |
Jan 09, 2017 | 37.80 | 37.94 | 37.19 | 37.23 | 728,669 | -0.56(-1.49%) |
Jan 06, 2017 | 38.60 | 38.83 | 37.75 | 37.80 | 753,958 | -0.80(-2.07%) |
Jan 05, 2017 | 39.82 | 39.87 | 38.60 | 38.60 | 662,710 | -1.60(-3.98%) |
Jan 04, 2017 | 39.87 | 40.29 | 39.77 | 40.20 | 1,048,326 | +0.42(+1.07%) |
Jan 03, 2017 | 39.82 | 40.01 | 39.23 | 39.77 | 544,403 | +0.42(+1.08%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.66(-1.65%) | |
Dec 29, 2016 | 40.34 | 40.67 | 40.01 | 40.01 | 323,707 | -0.28(-0.70%) |
Dec 28, 2016 | 40.72 | 40.72 | 40.15 | 40.29 | 366,661 | -0.19(-0.47%) |
Dec 27, 2016 | 40.39 | 40.72 | 40.34 | 40.48 | 204,187 | +0.24(+0.58%) |
Dec 23, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.95 | 41.19 | 40.20 | 40.34 | 397,750 | -0.66(-1.61%) |
Dec 21, 2016 | 40.90 | 41.14 | 40.76 | 41.00 | 318,715 | +0.14(+0.35%) |
Dec 20, 2016 | 40.76 | 40.90 | 40.34 | 40.86 | 479,790 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.86 | 39.96 | 40.72 | 374,697 | +0.75(+1.88%) |
Dec 16, 2016 | 39.82 | 40.39 | 39.73 | 39.96 | 862,551 | +0.09(+0.24%) |
Dec 15, 2016 | 40.62 | 41.05 | 39.82 | 39.87 | 439,597 | -0.52(-1.28%) |
Dec 14, 2016 | 41.19 | 41.66 | 40.34 | 40.39 | 423,391 | -0.85(-2.05%) |
Dec 13, 2016 | 41.52 | 41.75 | 40.95 | 41.23 | 310,501 | -0.19(-0.45%) |
Dec 12, 2016 | 42.13 | 42.36 | 41.14 | 41.42 | 414,921 | -0.85(-2.00%) |
Dec 09, 2016 | 41.33 | 42.27 | 41.28 | 42.27 | 653,265 | +0.85(+2.05%) |
Dec 08, 2016 | 40.53 | 41.56 | 40.53 | 41.42 | 701,169 | +0.94(+2.33%) |
Dec 07, 2016 | 40.29 | 40.74 | 40.06 | 40.48 | 440,178 | +0.24(+0.58%) |
Dec 06, 2016 | 39.16 | 40.34 | 39.07 | 40.25 | 491,199 | +1.04(+2.64%) |
Dec 05, 2016 | 39.21 | 39.56 | 39.02 | 39.21 | 369,309 | +0.33(+0.85%) |
Dec 02, 2016 | 38.93 | 39.21 | 38.46 | 38.88 | 425,391 | -0.09(-0.24%) |