Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.93 | 38.93 | 38.13 | 38.24 | 8,400,753 | -0.98(-2.50%) |
Feb 27, 2017 | 38.87 | 39.23 | 38.73 | 39.22 | 8,558,049 | +0.28(+0.71%) |
Feb 24, 2017 | 38.26 | 39.37 | 38.19 | 38.94 | 20,325,622 | +0.55(+1.44%) |
Feb 23, 2017 | 39.37 | 39.37 | 38.34 | 38.39 | 12,257,559 | -0.92(-2.33%) |
Feb 22, 2017 | 39.53 | 39.58 | 39.20 | 39.31 | 7,059,351 | -0.16(-0.41%) |
Feb 21, 2017 | 39.33 | 39.54 | 39.19 | 39.47 | 6,473,305 | +0.44(+1.12%) |
Feb 17, 2017 | 39.03 | 39.03 | 39.03 | 0 | +0.35(+0.90%) | |
Feb 16, 2017 | 39.35 | 39.45 | 38.62 | 38.68 | 7,572,659 | -0.82(-2.07%) |
Feb 15, 2017 | 39.10 | 39.52 | 39.05 | 39.50 | 7,692,655 | +0.36(+0.91%) |
Feb 14, 2017 | 38.68 | 39.17 | 38.66 | 39.15 | 9,154,560 | +0.40(+1.03%) |
Feb 13, 2017 | 39.35 | 39.41 | 38.75 | 38.75 | 5,814,717 | -0.48(-1.23%) |
Feb 10, 2017 | 39.13 | 39.33 | 38.80 | 39.23 | 14,744,788 | +0.27(+0.69%) |
Feb 09, 2017 | 38.29 | 39.10 | 38.13 | 38.96 | 9,559,736 | +0.66(+1.72%) |
Feb 08, 2017 | 37.78 | 38.35 | 37.61 | 38.30 | 9,492,392 | +0.59(+1.56%) |
Feb 07, 2017 | 38.04 | 38.14 | 37.70 | 37.71 | 2,529,094 | -0.20(-0.54%) |
Feb 06, 2017 | 38.25 | 38.41 | 37.86 | 37.92 | 5,792,175 | -0.41(-1.07%) |
Feb 03, 2017 | 37.99 | 38.79 | 37.99 | 38.33 | 11,374,685 | +0.28(+0.73%) |
Feb 02, 2017 | 38.15 | 38.52 | 37.88 | 38.05 | 7,093,969 | -0.05(-0.14%) |
Feb 01, 2017 | 38.48 | 38.58 | 38.01 | 38.10 | 7,818,319 | -0.37(-0.97%) |
Jan 31, 2017 | 37.71 | 38.55 | 37.65 | 38.48 | 12,107,174 | +0.33(+0.86%) |
Jan 30, 2017 | 37.88 | 38.15 | 37.51 | 38.15 | 8,642,503 | +0.12(+0.33%) |
Jan 27, 2017 | 38.64 | 38.66 | 37.94 | 38.02 | 11,313,791 | -0.52(-1.34%) |
Jan 26, 2017 | 39.04 | 39.25 | 38.54 | 38.54 | 7,016,533 | -0.49(-1.26%) |
Jan 25, 2017 | 39.08 | 39.30 | 38.86 | 39.03 | 3,496,641 | +0.16(+0.41%) |
Jan 24, 2017 | 38.38 | 38.92 | 38.38 | 38.87 | 3,307,454 | +0.51(+1.32%) |
Jan 23, 2017 | 38.49 | 38.67 | 38.25 | 38.36 | 3,418,698 | -0.32(-0.83%) |
Jan 20, 2017 | 38.97 | 39.09 | 38.48 | 38.68 | 4,439,270 | -0.08(-0.21%) |
Jan 19, 2017 | 39.45 | 39.46 | 38.61 | 38.76 | 7,680,148 | -0.71(-1.81%) |
Jan 18, 2017 | 39.23 | 39.58 | 38.97 | 39.48 | 7,246,304 | -0.04(-0.09%) |
Jan 17, 2017 | 39.68 | 40.12 | 39.33 | 39.51 | 13,854,008 | +0.31(+0.80%) |
Jan 13, 2017 | 39.20 | 39.20 | 39.20 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.14 | 39.30 | 38.76 | 39.16 | 7,642,720 | -0.07(-0.18%) |
Jan 11, 2017 | 39.46 | 39.59 | 38.93 | 39.24 | 8,054,403 | -0.25(-0.63%) |
Jan 10, 2017 | 39.04 | 39.70 | 38.98 | 39.49 | 8,415,366 | +0.45(+1.16%) |
Jan 09, 2017 | 38.96 | 39.19 | 38.86 | 39.03 | 5,623,314 | +0.10(+0.25%) |
Jan 06, 2017 | 39.28 | 39.33 | 38.93 | 38.93 | 5,974,982 | -0.28(-0.70%) |
Jan 05, 2017 | 39.38 | 39.56 | 38.90 | 39.21 | 10,977,561 | -1.02(-2.55%) |
Jan 04, 2017 | 39.63 | 40.38 | 39.48 | 40.23 | 9,095,989 | +0.77(+1.96%) |
Jan 03, 2017 | 39.50 | 39.81 | 39.14 | 39.46 | 9,402,198 | +0.20(+0.52%) |
Dec 30, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.16(-0.41%) | |
Dec 29, 2016 | 39.55 | 39.93 | 39.27 | 39.41 | 7,041,761 | -0.11(-0.27%) |
Dec 28, 2016 | 40.03 | 40.30 | 39.45 | 39.52 | 3,707,222 | -0.48(-1.20%) |
Dec 27, 2016 | 39.68 | 40.23 | 39.68 | 40.00 | 4,000,224 | +0.38(+0.97%) |
Dec 23, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.23(-0.58%) | |
Dec 22, 2016 | 41.28 | 41.28 | 39.80 | 39.85 | 13,119,362 | -1.44(-3.49%) |
Dec 21, 2016 | 41.53 | 41.67 | 41.28 | 41.29 | 1,851,976 | -0.35(-0.83%) |
Dec 20, 2016 | 41.16 | 41.73 | 41.16 | 41.64 | 3,267,483 | +0.56(+1.37%) |
Dec 19, 2016 | 40.95 | 41.33 | 40.95 | 41.08 | 2,496,198 | +0.19(+0.46%) |
Dec 16, 2016 | 41.15 | 41.49 | 40.78 | 40.89 | 5,970,326 | -0.44(-1.06%) |
Dec 15, 2016 | 41.37 | 41.71 | 41.27 | 41.33 | 5,130,666 | +0.01(+0.02%) |
Dec 14, 2016 | 41.83 | 41.87 | 41.29 | 41.32 | 9,617,351 | -0.49(-1.17%) |
Dec 13, 2016 | 41.92 | 42.14 | 41.59 | 41.81 | 5,048,029 | +0.00(+0.00%) |
Dec 12, 2016 | 42.33 | 42.51 | 41.64 | 41.81 | 12,096,791 | -0.75(-1.77%) |
Dec 09, 2016 | 42.74 | 42.80 | 42.38 | 42.56 | 5,577,354 | -0.20(-0.46%) |
Dec 08, 2016 | 42.19 | 42.85 | 42.19 | 42.76 | 3,878,727 | +0.59(+1.39%) |
Dec 07, 2016 | 41.41 | 42.21 | 41.30 | 42.17 | 5,858,114 | +0.74(+1.78%) |
Dec 06, 2016 | 41.02 | 41.44 | 40.81 | 41.44 | 4,782,401 | +0.38(+0.93%) |
Dec 05, 2016 | 40.66 | 41.15 | 40.58 | 41.05 | 3,335,155 | +0.56(+1.38%) |
Dec 02, 2016 | 40.50 | 40.85 | 40.44 | 40.50 | 3,545,074 | +0.09(+0.22%) |