Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.51 | 37.57 | 36.59 | 36.88 | 4,406,121 | -1.19(-3.13%) |
Feb 27, 2017 | 37.36 | 38.42 | 37.18 | 38.07 | 5,627,600 | +0.17(+0.45%) |
Feb 24, 2017 | 38.37 | 38.56 | 37.35 | 37.90 | 5,251,734 | -0.75(-1.93%) |
Feb 23, 2017 | 41.01 | 41.08 | 38.43 | 38.65 | 7,663,159 | -1.86(-4.59%) |
Feb 22, 2017 | 40.76 | 41.05 | 39.98 | 40.51 | 4,884,428 | -1.15(-2.75%) |
Feb 21, 2017 | 42.02 | 42.07 | 41.59 | 41.65 | 2,726,425 | -0.20(-0.47%) |
Feb 17, 2017 | 41.85 | 41.85 | 41.85 | 0 | +0.12(+0.30%) | |
Feb 16, 2017 | 43.57 | 44.78 | 41.66 | 41.72 | 13,930,928 | -5.14(-10.97%) |
Feb 15, 2017 | 46.54 | 47.39 | 46.42 | 46.86 | 7,336,840 | +0.45(+0.98%) |
Feb 14, 2017 | 45.80 | 46.65 | 45.10 | 46.41 | 4,335,170 | +0.71(+1.56%) |
Feb 13, 2017 | 46.26 | 46.42 | 45.65 | 45.70 | 2,908,348 | -0.54(-1.17%) |
Feb 10, 2017 | 46.86 | 47.04 | 46.08 | 46.24 | 2,796,243 | -0.45(-0.97%) |
Feb 09, 2017 | 46.35 | 47.04 | 46.28 | 46.70 | 2,693,384 | +0.55(+1.19%) |
Feb 08, 2017 | 46.21 | 46.53 | 45.75 | 46.14 | 2,008,717 | -0.06(-0.13%) |
Feb 07, 2017 | 46.27 | 46.60 | 45.80 | 46.21 | 1,467,505 | +0.00(+0.00%) |
Feb 06, 2017 | 46.69 | 47.02 | 45.91 | 46.21 | 1,849,029 | -0.58(-1.24%) |
Feb 03, 2017 | 46.60 | 47.09 | 46.30 | 46.78 | 1,080,639 | +0.49(+1.06%) |
Feb 02, 2017 | 46.07 | 46.89 | 45.62 | 46.30 | 1,175,095 | +0.17(+0.37%) |
Feb 01, 2017 | 47.12 | 47.55 | 45.86 | 46.13 | 2,025,138 | -0.92(-1.95%) |
Jan 31, 2017 | 46.22 | 47.29 | 46.06 | 47.04 | 1,580,766 | +0.58(+1.24%) |
Jan 30, 2017 | 46.22 | 46.54 | 45.58 | 46.46 | 1,288,238 | +0.22(+0.48%) |
Jan 27, 2017 | 46.65 | 46.65 | 45.95 | 46.24 | 914,100 | -0.16(-0.35%) |
Jan 26, 2017 | 46.89 | 46.99 | 46.33 | 46.40 | 868,928 | -0.42(-0.89%) |
Jan 25, 2017 | 46.91 | 47.01 | 46.31 | 46.82 | 2,128,675 | +0.46(+1.00%) |
Jan 24, 2017 | 45.94 | 46.58 | 45.14 | 46.36 | 1,588,495 | +0.66(+1.44%) |
Jan 23, 2017 | 46.06 | 46.10 | 45.27 | 45.70 | 1,743,504 | -0.41(-0.89%) |
Jan 20, 2017 | 46.45 | 47.06 | 45.58 | 46.11 | 2,403,687 | -0.28(-0.59%) |
Jan 19, 2017 | 47.04 | 47.23 | 45.87 | 46.38 | 2,359,033 | -0.64(-1.36%) |
Jan 18, 2017 | 46.83 | 47.48 | 46.65 | 47.02 | 1,449,834 | +0.25(+0.53%) |
Jan 17, 2017 | 46.74 | 47.65 | 46.58 | 46.78 | 2,166,255 | -0.28(-0.60%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.92(+2.00%) | |
Jan 12, 2017 | 45.99 | 46.55 | 45.18 | 46.14 | 2,811,171 | +0.20(+0.43%) |
Jan 11, 2017 | 45.36 | 46.16 | 45.20 | 45.94 | 1,753,185 | +0.31(+0.68%) |
Jan 10, 2017 | 45.42 | 46.14 | 44.68 | 45.63 | 2,893,100 | +0.35(+0.77%) |
Jan 09, 2017 | 45.28 | 45.73 | 44.82 | 45.28 | 2,976,467 | +0.13(+0.30%) |
Jan 06, 2017 | 43.58 | 45.41 | 43.18 | 45.15 | 3,306,818 | +1.40(+3.19%) |
Jan 05, 2017 | 43.48 | 44.24 | 43.42 | 43.75 | 1,950,667 | +0.30(+0.70%) |
Jan 04, 2017 | 42.45 | 43.57 | 42.36 | 43.45 | 2,261,827 | +1.20(+2.84%) |
Jan 03, 2017 | 41.57 | 42.36 | 41.09 | 42.25 | 2,150,953 | +1.01(+2.46%) |
Dec 30, 2016 | 41.24 | 41.24 | 41.24 | 0 | -0.52(-1.24%) | |
Dec 29, 2016 | 41.57 | 41.90 | 41.38 | 41.75 | 1,824,606 | +0.09(+0.21%) |
Dec 28, 2016 | 42.00 | 42.37 | 41.48 | 41.66 | 1,538,194 | -0.39(-0.93%) |
Dec 27, 2016 | 41.42 | 42.23 | 41.34 | 42.05 | 1,592,346 | +0.67(+1.61%) |
Dec 23, 2016 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Dec 22, 2016 | 41.29 | 41.31 | 40.58 | 41.25 | 3,010,921 | +0.10(+0.24%) |
Dec 21, 2016 | 44.01 | 44.01 | 41.09 | 41.16 | 3,038,918 | -2.23(-5.14%) |
Dec 20, 2016 | 41.88 | 44.24 | 41.81 | 43.39 | 6,282,328 | +2.08(+5.04%) |
Dec 19, 2016 | 42.27 | 42.33 | 41.25 | 41.31 | 2,158,516 | -0.82(-1.94%) |
Dec 16, 2016 | 42.30 | 42.77 | 41.96 | 42.12 | 4,554,842 | -0.01(-0.02%) |
Dec 15, 2016 | 42.41 | 42.67 | 41.92 | 42.13 | 2,115,111 | -0.21(-0.50%) |
Dec 14, 2016 | 43.59 | 43.74 | 42.13 | 42.35 | 4,326,135 | -1.25(-2.88%) |
Dec 13, 2016 | 43.42 | 44.06 | 43.27 | 43.60 | 1,579,055 | +0.28(+0.66%) |
Dec 12, 2016 | 43.58 | 43.89 | 42.91 | 43.32 | 2,413,590 | -0.46(-1.06%) |
Dec 09, 2016 | 42.84 | 43.93 | 42.69 | 43.78 | 2,037,165 | +1.04(+2.43%) |
Dec 08, 2016 | 42.14 | 42.96 | 42.02 | 42.74 | 1,871,631 | +0.41(+0.97%) |
Dec 07, 2016 | 42.85 | 43.05 | 42.28 | 42.33 | 3,061,711 | -0.51(-1.18%) |
Dec 06, 2016 | 42.80 | 43.13 | 42.48 | 42.84 | 1,551,422 | +0.17(+0.40%) |
Dec 05, 2016 | 41.91 | 43.14 | 41.52 | 42.67 | 3,105,241 | +1.35(+3.27%) |
Dec 02, 2016 | 41.97 | 42.11 | 40.86 | 41.32 | 2,910,989 | -0.62(-1.48%) |