Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.26 | 43.81 | 43.26 | 43.62 | 1,825,440 | +0.41(+0.94%) |
Feb 27, 2017 | 43.98 | 44.17 | 43.15 | 43.22 | 1,996,330 | -0.81(-1.84%) |
Feb 24, 2017 | 43.84 | 44.09 | 43.64 | 44.03 | 1,739,904 | +0.19(+0.42%) |
Feb 23, 2017 | 43.51 | 44.06 | 43.38 | 43.84 | 2,967,237 | +0.40(+0.92%) |
Feb 22, 2017 | 43.50 | 43.60 | 43.32 | 43.44 | 1,511,143 | -0.23(-0.52%) |
Feb 21, 2017 | 43.36 | 43.76 | 43.23 | 43.67 | 2,380,566 | +0.41(+0.95%) |
Feb 17, 2017 | 43.26 | 43.26 | 43.26 | 0 | +0.51(+1.19%) | |
Feb 16, 2017 | 42.87 | 43.22 | 42.50 | 42.75 | 2,004,978 | -0.27(-0.62%) |
Feb 15, 2017 | 42.85 | 43.03 | 42.15 | 43.01 | 2,065,430 | +0.08(+0.20%) |
Feb 14, 2017 | 43.03 | 43.12 | 42.66 | 42.93 | 1,265,163 | -0.19(-0.44%) |
Feb 13, 2017 | 43.11 | 43.23 | 42.89 | 43.12 | 1,624,448 | +0.01(+0.03%) |
Feb 10, 2017 | 42.98 | 43.38 | 42.73 | 43.11 | 1,441,520 | +0.09(+0.21%) |
Feb 09, 2017 | 42.77 | 43.24 | 42.61 | 43.02 | 1,560,017 | +0.24(+0.57%) |
Feb 08, 2017 | 42.31 | 42.90 | 42.31 | 42.77 | 2,126,096 | +0.42(+0.98%) |
Feb 07, 2017 | 41.94 | 42.47 | 41.94 | 42.36 | 1,667,411 | +0.47(+1.11%) |
Feb 06, 2017 | 42.45 | 42.45 | 41.88 | 41.89 | 1,685,435 | -0.60(-1.41%) |
Feb 03, 2017 | 42.43 | 42.76 | 42.23 | 42.49 | 1,318,249 | +0.35(+0.82%) |
Feb 02, 2017 | 42.01 | 42.37 | 41.93 | 42.14 | 1,729,269 | +0.23(+0.56%) |
Feb 01, 2017 | 42.23 | 42.40 | 41.78 | 41.91 | 2,036,915 | -0.44(-1.05%) |
Jan 31, 2017 | 42.35 | 42.46 | 42.09 | 42.35 | 2,775,638 | +0.03(+0.07%) |
Jan 30, 2017 | 42.48 | 42.53 | 42.04 | 42.32 | 1,856,662 | -0.18(-0.42%) |
Jan 27, 2017 | 42.57 | 42.60 | 42.20 | 42.50 | 2,023,642 | +0.12(+0.29%) |
Jan 26, 2017 | 42.45 | 42.61 | 42.26 | 42.37 | 2,154,325 | -0.08(-0.20%) |
Jan 25, 2017 | 41.59 | 42.65 | 41.52 | 42.46 | 3,133,439 | +0.77(+1.85%) |
Jan 24, 2017 | 41.32 | 41.88 | 41.31 | 41.69 | 2,759,417 | +0.39(+0.94%) |
Jan 23, 2017 | 41.35 | 41.36 | 41.13 | 41.30 | 1,041,473 | -0.06(-0.15%) |
Jan 20, 2017 | 41.42 | 41.58 | 41.15 | 41.36 | 1,323,278 | +0.13(+0.32%) |
Jan 19, 2017 | 41.20 | 41.27 | 41.11 | 41.23 | 1,759,589 | -0.02(-0.05%) |
Jan 18, 2017 | 41.14 | 41.27 | 41.07 | 41.25 | 1,049,750 | +0.17(+0.41%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.34 | 41.08 | 1,662,940 | +0.58(+1.43%) |
Jan 13, 2017 | 40.50 | 40.50 | 40.50 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 39.90 | 40.23 | 39.82 | 40.20 | 1,597,206 | +0.21(+0.52%) |
Jan 11, 2017 | 39.81 | 40.14 | 39.74 | 39.99 | 1,129,880 | +0.20(+0.49%) |
Jan 10, 2017 | 39.82 | 39.97 | 39.78 | 39.80 | 2,108,032 | -0.16(-0.39%) |
Jan 09, 2017 | 40.52 | 40.61 | 39.87 | 39.95 | 1,886,309 | -0.56(-1.38%) |
Jan 06, 2017 | 40.58 | 40.72 | 40.35 | 40.51 | 2,888,296 | -0.04(-0.10%) |
Jan 05, 2017 | 41.33 | 41.37 | 40.53 | 40.55 | 3,147,030 | -0.81(-1.96%) |
Jan 04, 2017 | 41.60 | 41.65 | 41.34 | 41.36 | 1,506,764 | -0.12(-0.29%) |
Jan 03, 2017 | 41.56 | 41.58 | 41.24 | 41.48 | 1,159,354 | +0.12(+0.28%) |
Dec 30, 2016 | 41.37 | 41.37 | 41.37 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 41.18 | 41.57 | 41.18 | 41.52 | 1,307,192 | +0.39(+0.95%) |
Dec 28, 2016 | 41.08 | 41.50 | 41.02 | 41.13 | 1,160,478 | +0.09(+0.23%) |
Dec 27, 2016 | 41.09 | 41.29 | 40.96 | 41.04 | 799,413 | +0.00(+0.00%) |
Dec 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 41.13 | 41.36 | 40.88 | 40.95 | 1,613,473 | -0.16(-0.39%) |
Dec 21, 2016 | 40.95 | 41.38 | 40.95 | 41.11 | 946,484 | +0.20(+0.48%) |
Dec 20, 2016 | 40.77 | 41.00 | 40.37 | 40.91 | 1,067,812 | +0.06(+0.15%) |
Dec 19, 2016 | 40.79 | 41.13 | 40.51 | 40.85 | 1,122,610 | +0.08(+0.21%) |
Dec 16, 2016 | 40.84 | 41.26 | 40.65 | 40.77 | 2,612,307 | +0.04(+0.10%) |
Dec 15, 2016 | 40.65 | 41.12 | 40.50 | 40.73 | 1,725,080 | +0.11(+0.28%) |
Dec 14, 2016 | 41.40 | 41.54 | 40.54 | 40.61 | 1,514,794 | -0.71(-1.72%) |
Dec 13, 2016 | 41.29 | 41.54 | 41.19 | 41.32 | 1,092,626 | +0.15(+0.35%) |
Dec 12, 2016 | 40.72 | 41.25 | 40.71 | 41.18 | 1,080,630 | +0.41(+1.02%) |
Dec 09, 2016 | 40.26 | 40.79 | 40.26 | 40.76 | 2,017,301 | +0.45(+1.10%) |
Dec 08, 2016 | 40.55 | 40.63 | 40.18 | 40.32 | 1,250,109 | -0.22(-0.54%) |
Dec 07, 2016 | 39.96 | 40.57 | 39.81 | 40.54 | 1,754,571 | +0.68(+1.70%) |
Dec 06, 2016 | 40.07 | 40.29 | 39.36 | 39.86 | 1,909,758 | +0.35(+0.88%) |
Dec 05, 2016 | 39.28 | 39.74 | 39.26 | 39.51 | 2,081,439 | +0.24(+0.61%) |
Dec 02, 2016 | 39.28 | 39.56 | 39.16 | 39.27 | 1,613,750 | +0.12(+0.30%) |