Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.65 | 40.72 | 40.30 | 40.42 | 3,308,968 | -0.05(-0.12%) |
Feb 27, 2017 | 40.85 | 40.89 | 40.37 | 40.46 | 2,986,682 | -0.36(-0.89%) |
Feb 24, 2017 | 40.78 | 40.97 | 40.09 | 40.83 | 2,892,385 | +0.03(+0.07%) |
Feb 23, 2017 | 41.43 | 41.57 | 40.52 | 40.80 | 3,592,363 | -0.60(-1.46%) |
Feb 22, 2017 | 41.25 | 41.62 | 41.18 | 41.40 | 3,589,393 | -0.18(-0.43%) |
Feb 21, 2017 | 40.84 | 41.63 | 40.70 | 41.58 | 3,680,452 | +0.66(+1.61%) |
Feb 17, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 41.63 | 41.67 | 40.84 | 41.08 | 3,529,870 | -0.47(-1.12%) |
Feb 15, 2017 | 40.98 | 41.59 | 40.98 | 41.54 | 4,322,973 | +0.38(+0.93%) |
Feb 14, 2017 | 40.34 | 41.32 | 40.02 | 41.16 | 6,578,635 | +0.74(+1.84%) |
Feb 13, 2017 | 40.61 | 40.70 | 40.24 | 40.42 | 4,413,726 | -0.19(-0.46%) |
Feb 10, 2017 | 40.80 | 41.16 | 40.20 | 40.60 | 6,728,658 | -0.22(-0.55%) |
Feb 09, 2017 | 41.53 | 41.86 | 39.99 | 40.83 | 15,694,070 | +1.69(+4.33%) |
Feb 08, 2017 | 38.76 | 39.30 | 38.51 | 39.13 | 4,394,759 | +0.37(+0.96%) |
Feb 07, 2017 | 39.01 | 39.16 | 38.63 | 38.76 | 2,787,929 | -0.14(-0.36%) |
Feb 06, 2017 | 38.77 | 39.35 | 38.68 | 38.90 | 3,172,736 | -0.07(-0.19%) |
Feb 03, 2017 | 38.68 | 39.14 | 38.68 | 38.97 | 2,796,509 | +0.30(+0.77%) |
Feb 02, 2017 | 38.64 | 38.83 | 38.49 | 38.68 | 2,712,404 | -0.07(-0.17%) |
Feb 01, 2017 | 39.23 | 39.53 | 38.52 | 38.74 | 3,402,190 | -0.46(-1.16%) |
Jan 31, 2017 | 39.44 | 39.61 | 38.89 | 39.20 | 5,213,840 | -0.30(-0.75%) |
Jan 30, 2017 | 39.30 | 39.53 | 38.88 | 39.50 | 4,845,367 | +0.46(+1.17%) |
Jan 27, 2017 | 39.03 | 39.26 | 38.68 | 39.04 | 3,690,411 | +0.11(+0.29%) |
Jan 26, 2017 | 38.16 | 39.13 | 38.10 | 38.93 | 4,853,843 | +0.80(+2.10%) |
Jan 25, 2017 | 38.41 | 38.74 | 37.93 | 38.13 | 3,666,766 | -0.11(-0.29%) |
Jan 24, 2017 | 37.63 | 38.30 | 37.38 | 38.24 | 3,936,078 | +0.73(+1.96%) |
Jan 23, 2017 | 37.39 | 37.59 | 37.02 | 37.50 | 4,195,544 | +0.08(+0.22%) |
Jan 20, 2017 | 37.23 | 37.61 | 36.80 | 37.42 | 6,805,983 | +0.40(+1.08%) |
Jan 19, 2017 | 36.96 | 37.40 | 36.23 | 37.02 | 6,317,486 | +0.04(+0.10%) |
Jan 18, 2017 | 36.18 | 37.06 | 36.08 | 36.98 | 6,116,354 | +1.00(+2.77%) |
Jan 17, 2017 | 35.85 | 36.16 | 35.79 | 35.99 | 3,671,269 | -0.01(-0.03%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.16(+0.44%) | |
Jan 12, 2017 | 36.06 | 36.30 | 35.69 | 35.84 | 3,376,445 | -0.34(-0.95%) |
Jan 11, 2017 | 35.86 | 36.59 | 35.61 | 36.18 | 7,942,506 | +0.47(+1.30%) |
Jan 10, 2017 | 35.85 | 36.30 | 35.44 | 35.72 | 4,697,055 | +0.06(+0.16%) |
Jan 09, 2017 | 35.42 | 36.22 | 35.36 | 35.66 | 5,397,998 | +0.51(+1.46%) |
Jan 06, 2017 | 35.32 | 35.44 | 34.62 | 35.15 | 4,480,170 | +0.29(+0.83%) |
Jan 05, 2017 | 34.36 | 35.19 | 34.19 | 34.86 | 5,841,118 | +0.82(+2.40%) |
Jan 04, 2017 | 33.41 | 34.45 | 33.35 | 34.04 | 5,599,348 | +0.65(+1.95%) |
Jan 03, 2017 | 33.02 | 33.59 | 33.02 | 33.39 | 5,049,206 | +0.74(+2.28%) |
Dec 30, 2016 | 32.65 | 32.65 | 32.65 | 0 | -0.17(-0.51%) | |
Dec 29, 2016 | 33.02 | 33.21 | 32.74 | 32.82 | 1,961,727 | -0.22(-0.68%) |
Dec 28, 2016 | 33.38 | 33.45 | 32.98 | 33.04 | 2,159,436 | -0.25(-0.75%) |
Dec 27, 2016 | 32.61 | 33.63 | 32.58 | 33.29 | 4,325,563 | +0.60(+1.82%) |
Dec 23, 2016 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 32.66 | 32.84 | 32.27 | 32.70 | 3,903,520 | -0.09(-0.28%) |
Dec 21, 2016 | 32.05 | 32.83 | 32.04 | 32.79 | 4,349,002 | +0.58(+1.79%) |
Dec 20, 2016 | 32.10 | 32.28 | 31.96 | 32.21 | 2,394,972 | +0.13(+0.41%) |
Dec 19, 2016 | 32.74 | 32.91 | 31.90 | 32.08 | 4,030,558 | -0.68(-2.07%) |
Dec 16, 2016 | 32.70 | 33.78 | 32.57 | 32.76 | 7,883,391 | +0.29(+0.89%) |
Dec 15, 2016 | 32.47 | 32.67 | 32.18 | 32.47 | 5,268,564 | +0.29(+0.90%) |
Dec 14, 2016 | 32.51 | 32.69 | 32.17 | 32.18 | 5,189,772 | -0.33(-1.03%) |
Dec 13, 2016 | 31.98 | 33.08 | 31.57 | 32.52 | 7,107,579 | +0.16(+0.49%) |
Dec 12, 2016 | 33.80 | 34.41 | 32.24 | 32.36 | 16,109,915 | -3.36(-9.40%) |
Dec 09, 2016 | 35.84 | 36.52 | 35.38 | 35.72 | 3,515,889 | -0.17(-0.46%) |
Dec 08, 2016 | 35.24 | 36.01 | 34.94 | 35.88 | 5,227,114 | +0.73(+2.08%) |
Dec 07, 2016 | 33.72 | 35.39 | 33.71 | 35.15 | 5,082,707 | +1.36(+4.02%) |
Dec 06, 2016 | 33.88 | 34.03 | 33.65 | 33.79 | 3,265,625 | -0.08(-0.25%) |
Dec 05, 2016 | 34.06 | 34.08 | 33.71 | 33.88 | 4,246,404 | +0.10(+0.30%) |
Dec 02, 2016 | 34.40 | 34.64 | 33.59 | 33.78 | 2,749,294 | -0.68(-1.99%) |