Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.70 | 46.19 | 40.00 | 43.56 | 1,640,155 | -2.61(-5.65%) |
Feb 27, 2017 | 45.15 | 46.38 | 44.50 | 46.17 | 832,086 | +0.21(+0.46%) |
Feb 24, 2017 | 45.04 | 46.28 | 44.95 | 45.96 | 348,331 | +0.44(+0.97%) |
Feb 23, 2017 | 46.47 | 46.82 | 44.39 | 45.52 | 939,988 | -0.70(-1.51%) |
Feb 22, 2017 | 46.10 | 46.92 | 45.89 | 46.22 | 664,856 | +0.22(+0.48%) |
Feb 21, 2017 | 45.28 | 46.10 | 45.19 | 46.00 | 599,158 | +0.67(+1.48%) |
Feb 17, 2017 | 45.33 | 45.33 | 45.33 | 0 | +1.91(+4.40%) | |
Feb 16, 2017 | 43.33 | 43.90 | 42.44 | 43.42 | 427,346 | +0.02(+0.05%) |
Feb 15, 2017 | 42.53 | 43.58 | 42.19 | 43.40 | 294,625 | +0.77(+1.81%) |
Feb 14, 2017 | 41.77 | 42.74 | 41.77 | 42.63 | 563,792 | +0.70(+1.67%) |
Feb 13, 2017 | 42.49 | 42.69 | 41.75 | 41.93 | 240,780 | -0.40(-0.94%) |
Feb 10, 2017 | 42.48 | 42.58 | 41.90 | 42.33 | 150,738 | +0.03(+0.07%) |
Feb 09, 2017 | 42.29 | 42.74 | 42.17 | 42.30 | 278,903 | +0.07(+0.17%) |
Feb 08, 2017 | 42.84 | 42.94 | 42.21 | 42.23 | 214,373 | -0.80(-1.86%) |
Feb 07, 2017 | 42.32 | 43.19 | 42.16 | 43.03 | 297,157 | +0.73(+1.73%) |
Feb 06, 2017 | 42.55 | 42.78 | 42.15 | 42.30 | 147,037 | -0.46(-1.08%) |
Feb 03, 2017 | 42.31 | 42.83 | 42.04 | 42.76 | 246,103 | +0.65(+1.54%) |
Feb 02, 2017 | 41.84 | 42.81 | 41.42 | 42.11 | 310,064 | +0.32(+0.77%) |
Feb 01, 2017 | 41.89 | 43.08 | 41.59 | 41.79 | 593,938 | +0.19(+0.46%) |
Jan 31, 2017 | 41.51 | 41.92 | 41.27 | 41.60 | 456,839 | +0.11(+0.27%) |
Jan 30, 2017 | 41.42 | 41.65 | 40.79 | 41.49 | 526,884 | -0.15(-0.36%) |
Jan 27, 2017 | 41.18 | 41.83 | 41.18 | 41.64 | 160,454 | +0.35(+0.85%) |
Jan 26, 2017 | 41.75 | 42.48 | 41.15 | 41.29 | 172,235 | -0.55(-1.31%) |
Jan 25, 2017 | 41.42 | 42.13 | 41.35 | 41.84 | 335,438 | +0.42(+1.01%) |
Jan 24, 2017 | 41.57 | 41.62 | 40.69 | 41.42 | 323,613 | +0.01(+0.02%) |
Jan 23, 2017 | 41.99 | 42.25 | 41.29 | 41.41 | 282,909 | -0.70(-1.66%) |
Jan 20, 2017 | 43.04 | 43.23 | 41.91 | 42.11 | 429,977 | -0.94(-2.18%) |
Jan 19, 2017 | 43.37 | 43.78 | 42.51 | 43.05 | 249,842 | -0.56(-1.28%) |
Jan 18, 2017 | 43.56 | 44.02 | 43.21 | 43.61 | 369,898 | +0.11(+0.25%) |
Jan 17, 2017 | 43.54 | 44.09 | 42.99 | 43.50 | 805,653 | -0.05(-0.11%) |
Jan 13, 2017 | 43.55 | 43.55 | 43.55 | 0 | +3.42(+8.52%) | |
Jan 12, 2017 | 40.39 | 40.46 | 39.64 | 40.13 | 450,195 | -0.56(-1.38%) |
Jan 11, 2017 | 41.02 | 41.59 | 39.92 | 40.69 | 1,112,201 | -0.51(-1.24%) |
Jan 10, 2017 | 38.26 | 41.48 | 38.19 | 41.20 | 1,605,303 | +2.91(+7.60%) |
Jan 09, 2017 | 37.99 | 38.55 | 37.70 | 38.29 | 477,859 | +0.39(+1.03%) |
Jan 06, 2017 | 38.12 | 39.24 | 37.48 | 37.90 | 993,388 | +0.92(+2.49%) |
Jan 05, 2017 | 37.73 | 38.27 | 36.80 | 36.98 | 671,509 | -0.62(-1.65%) |
Jan 04, 2017 | 37.43 | 37.68 | 36.86 | 37.60 | 479,121 | +0.25(+0.67%) |
Jan 03, 2017 | 38.14 | 38.29 | 37.22 | 37.35 | 524,586 | -0.33(-0.88%) |
Dec 30, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.11(+0.29%) | |
Dec 29, 2016 | 37.52 | 37.92 | 37.35 | 37.57 | 221,161 | +0.02(+0.05%) |
Dec 28, 2016 | 37.97 | 37.97 | 37.45 | 37.55 | 356,338 | -0.39(-1.03%) |
Dec 27, 2016 | 37.66 | 38.25 | 37.55 | 37.94 | 261,384 | +0.26(+0.69%) |
Dec 23, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.32(+0.86%) | |
Dec 22, 2016 | 37.51 | 38.09 | 37.17 | 37.36 | 348,673 | -0.22(-0.59%) |
Dec 21, 2016 | 37.88 | 38.30 | 37.42 | 37.58 | 221,346 | -0.40(-1.05%) |
Dec 20, 2016 | 38.76 | 39.27 | 37.68 | 37.98 | 485,671 | -0.60(-1.56%) |
Dec 19, 2016 | 37.61 | 39.10 | 37.60 | 38.58 | 534,416 | +0.97(+2.58%) |
Dec 16, 2016 | 37.69 | 38.20 | 37.27 | 37.61 | 607,480 | +0.04(+0.11%) |
Dec 15, 2016 | 37.56 | 37.77 | 36.87 | 37.57 | 498,948 | +0.06(+0.16%) |
Dec 14, 2016 | 37.45 | 37.76 | 36.68 | 37.51 | 582,040 | +0.04(+0.11%) |
Dec 13, 2016 | 38.03 | 38.12 | 37.38 | 37.47 | 271,317 | -0.26(-0.69%) |
Dec 12, 2016 | 37.67 | 38.02 | 37.48 | 37.73 | 599,039 | +0.12(+0.32%) |
Dec 09, 2016 | 37.76 | 38.29 | 37.31 | 37.61 | 477,017 | +0.08(+0.21%) |
Dec 08, 2016 | 36.30 | 37.61 | 36.05 | 37.53 | 716,378 | +1.23(+3.39%) |
Dec 07, 2016 | 36.10 | 36.57 | 35.83 | 36.30 | 810,928 | +0.24(+0.67%) |
Dec 06, 2016 | 35.18 | 36.10 | 35.12 | 36.06 | 449,496 | +0.94(+2.68%) |
Dec 05, 2016 | 34.39 | 35.60 | 34.11 | 35.12 | 765,746 | +1.80(+5.40%) |
Dec 02, 2016 | 32.83 | 34.09 | 32.19 | 33.32 | 783,352 | +0.55(+1.68%) |