Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.94 | 39.96 | 39.43 | 39.65 | 16,156,955 | -0.33(-0.84%) |
Feb 27, 2017 | 40.03 | 40.07 | 39.74 | 39.99 | 6,983,463 | -0.19(-0.48%) |
Feb 24, 2017 | 39.84 | 40.18 | 39.78 | 40.18 | 8,650,254 | +0.25(+0.62%) |
Feb 23, 2017 | 39.61 | 40.03 | 39.45 | 39.93 | 10,754,399 | +0.34(+0.87%) |
Feb 22, 2017 | 39.48 | 39.68 | 39.41 | 39.59 | 8,566,118 | +0.00(+0.00%) |
Feb 21, 2017 | 39.27 | 39.71 | 39.18 | 39.59 | 12,946,723 | +0.28(+0.72%) |
Feb 17, 2017 | 39.31 | 39.31 | 39.31 | 0 | +0.43(+1.11%) | |
Feb 16, 2017 | 38.70 | 38.89 | 38.47 | 38.88 | 10,204,153 | +0.18(+0.45%) |
Feb 15, 2017 | 38.26 | 38.77 | 38.19 | 38.70 | 9,034,233 | +0.31(+0.80%) |
Feb 14, 2017 | 37.83 | 38.46 | 37.79 | 38.39 | 9,616,812 | +0.38(+1.00%) |
Feb 13, 2017 | 37.82 | 38.02 | 37.70 | 38.02 | 6,448,905 | +0.42(+1.12%) |
Feb 10, 2017 | 37.59 | 37.65 | 37.36 | 37.59 | 4,197,860 | +0.18(+0.47%) |
Feb 09, 2017 | 37.29 | 37.63 | 37.22 | 37.42 | 5,841,823 | +0.12(+0.33%) |
Feb 08, 2017 | 37.52 | 37.58 | 37.19 | 37.29 | 7,652,886 | -0.43(-1.14%) |
Feb 07, 2017 | 37.44 | 37.80 | 37.39 | 37.73 | 9,887,931 | +0.40(+1.08%) |
Feb 06, 2017 | 37.44 | 37.60 | 37.14 | 37.32 | 9,930,998 | -0.31(-0.82%) |
Feb 03, 2017 | 37.77 | 37.94 | 37.42 | 37.63 | 13,236,013 | +0.03(+0.07%) |
Feb 02, 2017 | 37.23 | 37.64 | 36.81 | 37.60 | 13,457,287 | +0.37(+0.99%) |
Feb 01, 2017 | 36.53 | 37.27 | 36.45 | 37.23 | 13,584,558 | +0.49(+1.34%) |
Jan 31, 2017 | 35.83 | 36.76 | 35.73 | 36.74 | 14,004,563 | +0.67(+1.85%) |
Jan 30, 2017 | 35.94 | 36.19 | 35.86 | 36.07 | 15,702,218 | +0.01(+0.02%) |
Jan 27, 2017 | 36.16 | 36.34 | 35.98 | 36.06 | 7,996,527 | +0.04(+0.10%) |
Jan 26, 2017 | 35.59 | 36.17 | 35.58 | 36.03 | 10,698,252 | +0.57(+1.61%) |
Jan 25, 2017 | 34.97 | 35.59 | 34.52 | 35.46 | 19,202,448 | +0.00(+0.00%) |
Jan 24, 2017 | 35.46 | 35.62 | 35.29 | 35.46 | 8,837,281 | -0.03(-0.07%) |
Jan 23, 2017 | 35.46 | 35.66 | 35.36 | 35.48 | 8,358,307 | -0.11(-0.30%) |
Jan 20, 2017 | 35.63 | 35.86 | 35.49 | 35.59 | 6,716,793 | +0.05(+0.15%) |
Jan 19, 2017 | 35.75 | 35.83 | 35.39 | 35.54 | 8,140,156 | -0.32(-0.88%) |
Jan 18, 2017 | 36.11 | 36.15 | 35.63 | 35.85 | 8,180,156 | -0.12(-0.34%) |
Jan 17, 2017 | 35.77 | 36.10 | 35.65 | 35.98 | 9,405,246 | -0.03(-0.07%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.18(+0.52%) | |
Jan 12, 2017 | 35.88 | 35.88 | 35.46 | 35.82 | 9,815,242 | -0.32(-0.88%) |
Jan 11, 2017 | 36.11 | 36.43 | 35.61 | 36.13 | 12,164,178 | +0.05(+0.13%) |
Jan 10, 2017 | 35.67 | 36.37 | 35.64 | 36.09 | 10,584,674 | +0.48(+1.35%) |
Jan 09, 2017 | 35.65 | 35.88 | 35.50 | 35.60 | 12,578,071 | -0.03(-0.10%) |
Jan 06, 2017 | 34.70 | 35.82 | 34.66 | 35.64 | 16,739,007 | +0.94(+2.72%) |
Jan 05, 2017 | 34.29 | 34.74 | 34.07 | 34.70 | 13,822,608 | +0.30(+0.86%) |
Jan 04, 2017 | 34.14 | 34.72 | 34.14 | 34.40 | 25,910,828 | +0.27(+0.79%) |
Jan 03, 2017 | 33.76 | 34.15 | 33.51 | 34.13 | 11,073,188 | +0.56(+1.67%) |
Dec 30, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.47 | 33.66 | 33.31 | 33.48 | 8,067,837 | +0.08(+0.24%) |
Dec 28, 2016 | 33.76 | 33.88 | 33.28 | 33.40 | 7,813,494 | -0.33(-0.98%) |
Dec 27, 2016 | 33.63 | 34.03 | 33.62 | 33.73 | 7,590,519 | +0.16(+0.47%) |
Dec 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 33.34 | 33.51 | 33.13 | 33.46 | 9,132,064 | +0.04(+0.13%) |
Dec 21, 2016 | 33.38 | 33.45 | 33.12 | 33.42 | 10,516,512 | +0.04(+0.13%) |
Dec 20, 2016 | 33.56 | 33.65 | 33.23 | 33.38 | 8,001,566 | -0.13(-0.39%) |
Dec 19, 2016 | 33.41 | 33.76 | 33.26 | 33.51 | 11,618,090 | +0.21(+0.63%) |
Dec 16, 2016 | 34.10 | 34.37 | 33.19 | 33.30 | 17,286,650 | -0.73(-2.13%) |
Dec 15, 2016 | 33.87 | 34.13 | 33.45 | 34.02 | 10,560,622 | +0.10(+0.28%) |
Dec 14, 2016 | 34.45 | 34.77 | 33.80 | 33.93 | 12,911,684 | -0.54(-1.57%) |
Dec 13, 2016 | 34.35 | 34.67 | 34.23 | 34.47 | 8,442,664 | +0.21(+0.61%) |
Dec 12, 2016 | 34.26 | 34.53 | 34.14 | 34.26 | 8,893,350 | +0.00(+0.00%) |
Dec 09, 2016 | 33.93 | 34.38 | 33.89 | 34.26 | 8,927,937 | +0.45(+1.34%) |
Dec 08, 2016 | 33.50 | 33.90 | 33.22 | 33.80 | 8,063,404 | +0.17(+0.52%) |
Dec 07, 2016 | 33.32 | 33.64 | 32.70 | 33.63 | 12,459,185 | +0.05(+0.16%) |
Dec 06, 2016 | 33.59 | 33.78 | 33.40 | 33.58 | 7,021,156 | -0.01(-0.03%) |
Dec 05, 2016 | 33.31 | 33.60 | 33.20 | 33.59 | 10,887,089 | +0.46(+1.40%) |
Dec 02, 2016 | 32.93 | 33.28 | 32.86 | 33.12 | 8,298,976 | +0.26(+0.80%) |