Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.09 | 45.15 | 43.99 | 44.16 | 1,015,141 | -0.97(-2.15%) |
Feb 27, 2017 | 42.47 | 45.19 | 42.47 | 45.13 | 1,058,651 | +2.41(+5.64%) |
Feb 24, 2017 | 42.78 | 43.14 | 41.89 | 42.72 | 651,609 | -0.36(-0.84%) |
Feb 23, 2017 | 42.61 | 43.84 | 42.17 | 43.08 | 857,461 | +0.48(+1.13%) |
Feb 22, 2017 | 43.85 | 44.34 | 42.58 | 42.60 | 808,594 | -1.30(-2.96%) |
Feb 21, 2017 | 44.18 | 44.47 | 43.64 | 43.90 | 772,984 | -0.15(-0.34%) |
Feb 17, 2017 | 44.05 | 44.05 | 44.05 | 0 | +0.90(+2.09%) | |
Feb 16, 2017 | 42.60 | 43.63 | 42.39 | 43.15 | 926,588 | +0.70(+1.65%) |
Feb 15, 2017 | 42.44 | 44.00 | 41.62 | 42.45 | 1,030,910 | +0.92(+2.22%) |
Feb 14, 2017 | 42.10 | 42.59 | 40.57 | 41.53 | 1,275,170 | -0.61(-1.45%) |
Feb 13, 2017 | 44.66 | 44.66 | 41.81 | 42.14 | 1,146,115 | -2.30(-5.18%) |
Feb 10, 2017 | 44.45 | 45.20 | 43.95 | 44.44 | 1,238,520 | -0.92(-2.03%) |
Feb 09, 2017 | 43.89 | 45.37 | 43.51 | 45.36 | 935,837 | +1.51(+3.44%) |
Feb 08, 2017 | 43.24 | 44.44 | 42.77 | 43.85 | 745,356 | +0.25(+0.57%) |
Feb 07, 2017 | 43.41 | 44.66 | 42.93 | 43.60 | 862,418 | +0.36(+0.83%) |
Feb 06, 2017 | 43.25 | 43.63 | 42.59 | 43.24 | 725,024 | -0.07(-0.16%) |
Feb 03, 2017 | 42.50 | 43.35 | 41.66 | 43.31 | 968,494 | +1.16(+2.75%) |
Feb 02, 2017 | 42.28 | 42.60 | 41.29 | 42.15 | 1,026,603 | -0.40(-0.94%) |
Feb 01, 2017 | 43.00 | 43.23 | 41.15 | 42.55 | 1,329,817 | -0.36(-0.84%) |
Jan 31, 2017 | 39.63 | 43.00 | 39.28 | 42.91 | 1,399,566 | +2.78(+6.93%) |
Jan 30, 2017 | 40.13 | 40.28 | 38.98 | 40.13 | 850,322 | -0.23(-0.57%) |
Jan 27, 2017 | 41.30 | 41.46 | 40.31 | 40.36 | 1,406,754 | +0.50(+1.25%) |
Jan 26, 2017 | 40.23 | 40.25 | 39.35 | 39.86 | 506,822 | -0.26(-0.65%) |
Jan 25, 2017 | 40.49 | 40.78 | 39.51 | 40.12 | 806,628 | +0.00(+0.00%) |
Jan 24, 2017 | 38.72 | 40.30 | 38.43 | 40.12 | 877,402 | +1.28(+3.30%) |
Jan 23, 2017 | 41.27 | 41.57 | 38.77 | 38.84 | 1,083,531 | -2.43(-5.89%) |
Jan 20, 2017 | 41.60 | 41.89 | 40.80 | 41.27 | 768,940 | -0.35(-0.84%) |
Jan 19, 2017 | 41.93 | 42.15 | 40.36 | 41.62 | 1,218,137 | -0.42(-1.00%) |
Jan 18, 2017 | 39.50 | 43.44 | 38.84 | 42.04 | 3,426,514 | +1.87(+4.66%) |
Jan 17, 2017 | 41.94 | 42.81 | 39.87 | 40.17 | 1,779,437 | -2.08(-4.92%) |
Jan 13, 2017 | 42.25 | 42.25 | 42.25 | 0 | +1.14(+2.77%) | |
Jan 12, 2017 | 40.27 | 41.92 | 40.07 | 41.11 | 1,045,457 | +0.47(+1.16%) |
Jan 11, 2017 | 42.41 | 42.57 | 40.00 | 40.64 | 1,621,158 | -1.97(-4.62%) |
Jan 10, 2017 | 45.25 | 45.89 | 42.48 | 42.61 | 1,667,000 | -2.39(-5.31%) |
Jan 09, 2017 | 44.50 | 45.29 | 44.05 | 45.00 | 1,456,989 | +0.96(+2.18%) |
Jan 06, 2017 | 44.00 | 45.20 | 42.13 | 44.04 | 3,101,476 | +2.66(+6.43%) |
Jan 05, 2017 | 41.05 | 41.74 | 41.02 | 41.38 | 1,068,450 | +0.10(+0.24%) |
Jan 04, 2017 | 38.80 | 41.94 | 38.61 | 41.28 | 1,568,670 | +2.62(+6.78%) |
Jan 03, 2017 | 38.79 | 39.80 | 38.38 | 38.66 | 937,307 | -0.04(-0.10%) |
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | +0.80(+2.11%) | |
Dec 29, 2016 | 37.91 | 38.33 | 37.34 | 37.90 | 740,830 | -0.09(-0.24%) |
Dec 28, 2016 | 38.37 | 38.80 | 37.80 | 37.99 | 687,249 | -0.32(-0.84%) |
Dec 27, 2016 | 39.79 | 39.79 | 37.90 | 38.31 | 1,298,198 | -1.34(-3.38%) |
Dec 23, 2016 | 39.65 | 39.65 | 39.65 | 0 | +0.61(+1.56%) | |
Dec 22, 2016 | 40.24 | 40.78 | 38.47 | 39.04 | 1,636,969 | -1.15(-2.86%) |
Dec 21, 2016 | 41.31 | 41.71 | 40.08 | 40.19 | 775,222 | -1.16(-2.81%) |
Dec 20, 2016 | 40.64 | 41.52 | 40.51 | 41.35 | 696,226 | +0.75(+1.85%) |
Dec 19, 2016 | 42.35 | 42.66 | 40.27 | 40.60 | 823,919 | -1.85(-4.36%) |
Dec 16, 2016 | 43.55 | 44.26 | 42.13 | 42.45 | 1,129,949 | -1.41(-3.21%) |
Dec 15, 2016 | 43.50 | 43.89 | 42.70 | 43.86 | 997,698 | +0.63(+1.46%) |
Dec 14, 2016 | 43.12 | 43.65 | 42.70 | 43.23 | 668,985 | -0.17(-0.39%) |
Dec 13, 2016 | 42.14 | 43.53 | 42.06 | 43.40 | 1,275,096 | +1.39(+3.31%) |
Dec 12, 2016 | 41.11 | 42.18 | 41.01 | 42.01 | 675,936 | +0.35(+0.84%) |
Dec 09, 2016 | 42.17 | 42.75 | 41.39 | 41.66 | 616,479 | -0.05(-0.12%) |
Dec 08, 2016 | 42.94 | 42.94 | 40.59 | 41.71 | 1,683,395 | -1.23(-2.86%) |
Dec 07, 2016 | 43.82 | 44.60 | 41.62 | 42.94 | 1,222,111 | -2.09(-4.64%) |
Dec 06, 2016 | 43.77 | 45.43 | 42.75 | 45.03 | 1,463,410 | +1.42(+3.26%) |
Dec 05, 2016 | 43.75 | 44.99 | 42.85 | 43.61 | 1,530,007 | +0.38(+0.88%) |
Dec 02, 2016 | 43.14 | 44.22 | 42.47 | 43.23 | 977,242 | +0.01(+0.02%) |