Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.05 | 43.11 | 42.75 | 43.00 | 2,024,071 | -0.01(-0.02%) |
Feb 27, 2017 | 42.56 | 43.23 | 42.43 | 43.01 | 1,118,514 | +0.24(+0.56%) |
Feb 24, 2017 | 42.74 | 43.02 | 42.29 | 42.77 | 1,360,634 | +0.07(+0.17%) |
Feb 23, 2017 | 42.94 | 43.22 | 42.42 | 42.70 | 2,167,546 | +0.12(+0.28%) |
Feb 22, 2017 | 42.86 | 43.06 | 42.33 | 42.58 | 1,385,433 | -0.51(-1.19%) |
Feb 21, 2017 | 42.19 | 43.19 | 42.06 | 43.09 | 2,870,035 | +0.94(+2.22%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -1.34(-3.07%) | |
Feb 16, 2017 | 43.20 | 43.88 | 43.13 | 43.49 | 2,132,868 | +0.38(+0.87%) |
Feb 15, 2017 | 42.82 | 43.41 | 42.82 | 43.11 | 2,526,244 | +0.27(+0.64%) |
Feb 14, 2017 | 42.32 | 43.01 | 42.19 | 42.84 | 1,829,019 | +0.66(+1.56%) |
Feb 13, 2017 | 42.17 | 42.82 | 41.75 | 42.19 | 2,340,436 | +0.18(+0.42%) |
Feb 10, 2017 | 42.10 | 42.35 | 41.75 | 42.01 | 1,759,014 | +0.14(+0.33%) |
Feb 09, 2017 | 43.22 | 43.22 | 41.68 | 41.87 | 2,459,575 | -1.37(-3.17%) |
Feb 08, 2017 | 42.87 | 44.56 | 42.11 | 43.24 | 5,015,969 | +0.42(+0.97%) |
Feb 07, 2017 | 43.24 | 43.91 | 42.73 | 42.83 | 2,711,852 | -0.24(-0.55%) |
Feb 06, 2017 | 42.83 | 43.18 | 42.47 | 43.06 | 1,885,894 | -0.10(-0.24%) |
Feb 03, 2017 | 42.81 | 43.58 | 42.75 | 43.17 | 1,808,506 | +0.53(+1.25%) |
Feb 02, 2017 | 42.87 | 42.87 | 41.41 | 42.64 | 2,651,558 | +0.36(+0.85%) |
Feb 01, 2017 | 42.48 | 43.00 | 41.55 | 42.28 | 1,566,576 | -0.12(-0.28%) |
Jan 31, 2017 | 42.72 | 43.22 | 41.96 | 42.40 | 1,691,392 | -0.32(-0.74%) |
Jan 30, 2017 | 42.87 | 42.87 | 41.91 | 42.72 | 1,675,826 | -0.12(-0.28%) |
Jan 27, 2017 | 44.12 | 44.22 | 42.72 | 42.83 | 1,843,782 | -0.41(-0.94%) |
Jan 26, 2017 | 44.05 | 44.46 | 43.16 | 43.24 | 2,397,413 | -0.95(-2.16%) |
Jan 25, 2017 | 43.11 | 44.59 | 43.11 | 44.19 | 3,428,296 | +1.25(+2.90%) |
Jan 24, 2017 | 42.66 | 43.88 | 42.59 | 42.95 | 4,170,636 | +0.71(+1.67%) |
Jan 23, 2017 | 41.49 | 42.28 | 41.36 | 42.24 | 1,984,998 | +0.75(+1.82%) |
Jan 20, 2017 | 41.01 | 41.78 | 40.89 | 41.48 | 1,556,511 | +0.74(+1.81%) |
Jan 19, 2017 | 40.94 | 41.27 | 40.59 | 40.74 | 741,917 | -0.32(-0.77%) |
Jan 18, 2017 | 40.98 | 41.44 | 40.76 | 41.06 | 1,385,202 | +0.17(+0.43%) |
Jan 17, 2017 | 41.38 | 41.46 | 40.51 | 40.89 | 1,420,304 | -0.71(-1.70%) |
Jan 13, 2017 | 41.59 | 41.59 | 41.59 | 0 | +0.11(+0.27%) | |
Jan 12, 2017 | 41.41 | 41.63 | 40.61 | 41.48 | 1,658,478 | -0.17(-0.42%) |
Jan 11, 2017 | 41.36 | 41.87 | 41.12 | 41.66 | 1,232,688 | +0.28(+0.67%) |
Jan 10, 2017 | 41.42 | 41.61 | 41.05 | 41.38 | 1,689,700 | -0.10(-0.23%) |
Jan 09, 2017 | 41.60 | 42.06 | 41.13 | 41.48 | 1,243,446 | -0.23(-0.55%) |
Jan 06, 2017 | 41.70 | 42.01 | 41.26 | 41.71 | 1,433,697 | +0.21(+0.50%) |
Jan 05, 2017 | 41.02 | 41.84 | 40.96 | 41.50 | 1,179,468 | +0.19(+0.46%) |
Jan 04, 2017 | 40.91 | 41.46 | 40.67 | 41.31 | 1,542,003 | +0.61(+1.50%) |
Jan 03, 2017 | 40.80 | 41.13 | 40.35 | 40.70 | 1,291,572 | +0.36(+0.89%) |
Dec 30, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.67(-1.63%) | |
Dec 29, 2016 | 40.90 | 41.16 | 40.53 | 41.01 | 828,896 | +0.06(+0.16%) |
Dec 28, 2016 | 41.79 | 41.79 | 40.89 | 40.94 | 1,144,082 | -0.59(-1.42%) |
Dec 27, 2016 | 41.42 | 41.64 | 41.22 | 41.53 | 587,148 | +0.30(+0.73%) |
Dec 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.29(+0.70%) | |
Dec 22, 2016 | 41.32 | 41.59 | 40.70 | 40.94 | 1,126,030 | -0.63(-1.51%) |
Dec 21, 2016 | 41.78 | 41.99 | 41.45 | 41.57 | 1,379,225 | -0.13(-0.30%) |
Dec 20, 2016 | 41.86 | 42.15 | 41.50 | 41.70 | 1,556,847 | +0.14(+0.33%) |
Dec 19, 2016 | 41.72 | 41.96 | 41.32 | 41.56 | 1,692,187 | -0.33(-0.78%) |
Dec 16, 2016 | 41.40 | 41.94 | 41.40 | 41.89 | 3,846,682 | +0.29(+0.69%) |
Dec 15, 2016 | 40.94 | 42.16 | 40.83 | 41.60 | 5,739,734 | +0.71(+1.73%) |
Dec 14, 2016 | 40.45 | 41.55 | 40.44 | 40.90 | 2,865,486 | +0.28(+0.68%) |
Dec 13, 2016 | 40.62 | 41.06 | 40.20 | 40.62 | 1,837,297 | +0.04(+0.10%) |
Dec 12, 2016 | 41.79 | 41.84 | 40.40 | 40.58 | 2,470,863 | -1.10(-2.63%) |
Dec 09, 2016 | 41.72 | 41.95 | 41.30 | 41.67 | 1,711,598 | -0.22(-0.53%) |
Dec 08, 2016 | 41.83 | 42.56 | 41.83 | 41.90 | 1,767,881 | -0.05(-0.11%) |
Dec 07, 2016 | 41.36 | 42.15 | 41.36 | 41.94 | 2,019,030 | +0.81(+1.97%) |
Dec 06, 2016 | 40.81 | 41.15 | 40.71 | 41.13 | 1,295,493 | +0.20(+0.49%) |
Dec 05, 2016 | 40.97 | 40.99 | 40.60 | 40.94 | 1,368,882 | +0.41(+1.00%) |
Dec 02, 2016 | 40.55 | 40.62 | 39.93 | 40.53 | 2,525,310 | +0.07(+0.18%) |