Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.94 | 42.07 | 41.74 | 41.82 | 507,901 | -0.17(-0.40%) |
Feb 27, 2017 | 42.00 | 42.11 | 41.76 | 41.99 | 311,982 | +0.06(+0.14%) |
Feb 24, 2017 | 41.49 | 42.02 | 41.02 | 41.93 | 324,761 | +0.53(+1.27%) |
Feb 23, 2017 | 41.27 | 41.56 | 40.73 | 41.41 | 348,586 | +0.37(+0.89%) |
Feb 22, 2017 | 40.92 | 41.68 | 40.47 | 41.04 | 290,722 | +0.09(+0.22%) |
Feb 21, 2017 | 39.88 | 41.20 | 39.40 | 40.95 | 520,798 | +0.58(+1.43%) |
Feb 17, 2017 | 40.37 | 40.37 | 40.37 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 40.43 | 40.83 | 40.33 | 40.43 | 470,029 | -0.04(-0.10%) |
Feb 15, 2017 | 40.34 | 40.51 | 39.97 | 40.47 | 456,927 | -0.23(-0.56%) |
Feb 14, 2017 | 40.75 | 40.78 | 40.18 | 40.70 | 249,104 | -0.18(-0.44%) |
Feb 13, 2017 | 41.22 | 41.32 | 40.48 | 40.88 | 286,677 | -0.31(-0.75%) |
Feb 10, 2017 | 40.64 | 41.20 | 40.57 | 41.19 | 389,259 | +0.55(+1.34%) |
Feb 09, 2017 | 40.38 | 40.70 | 40.16 | 40.64 | 454,526 | +0.13(+0.32%) |
Feb 08, 2017 | 40.22 | 40.74 | 39.82 | 40.51 | 346,117 | +0.56(+1.39%) |
Feb 07, 2017 | 39.83 | 40.19 | 39.72 | 39.96 | 342,448 | +0.16(+0.40%) |
Feb 06, 2017 | 39.79 | 40.00 | 39.50 | 39.80 | 195,214 | +0.04(+0.10%) |
Feb 03, 2017 | 39.67 | 40.01 | 39.33 | 39.76 | 317,496 | +0.37(+0.93%) |
Feb 02, 2017 | 39.20 | 39.60 | 39.07 | 39.39 | 660,022 | +0.35(+0.89%) |
Feb 01, 2017 | 39.77 | 40.16 | 38.97 | 39.04 | 539,180 | -0.85(-2.14%) |
Jan 31, 2017 | 39.86 | 40.17 | 39.80 | 39.90 | 490,343 | +0.07(+0.17%) |
Jan 30, 2017 | 40.01 | 40.02 | 39.52 | 39.83 | 273,131 | -0.21(-0.52%) |
Jan 27, 2017 | 40.18 | 40.33 | 39.95 | 40.04 | 264,780 | -0.62(-1.51%) |
Jan 26, 2017 | 41.42 | 41.60 | 40.57 | 40.65 | 587,288 | -0.83(-2.01%) |
Jan 25, 2017 | 42.23 | 42.24 | 41.34 | 41.49 | 520,168 | -0.79(-1.88%) |
Jan 24, 2017 | 42.19 | 42.47 | 42.09 | 42.28 | 382,040 | +0.04(+0.09%) |
Jan 23, 2017 | 41.77 | 42.27 | 41.63 | 42.24 | 319,181 | +0.56(+1.33%) |
Jan 20, 2017 | 40.95 | 41.68 | 40.95 | 41.68 | 363,745 | +0.65(+1.57%) |
Jan 19, 2017 | 41.40 | 41.68 | 41.04 | 41.04 | 427,960 | -0.55(-1.31%) |
Jan 18, 2017 | 41.72 | 41.87 | 41.51 | 41.58 | 255,607 | -0.17(-0.40%) |
Jan 17, 2017 | 41.75 | 42.00 | 41.60 | 41.75 | 370,472 | +0.13(+0.31%) |
Jan 13, 2017 | 41.62 | 41.62 | 41.62 | 0 | +0.10(+0.24%) | |
Jan 12, 2017 | 41.13 | 41.54 | 40.92 | 41.53 | 244,924 | +0.32(+0.77%) |
Jan 11, 2017 | 41.34 | 41.65 | 41.16 | 41.21 | 308,874 | -0.23(-0.55%) |
Jan 10, 2017 | 41.53 | 41.80 | 41.37 | 41.44 | 275,527 | -0.20(-0.48%) |
Jan 09, 2017 | 42.00 | 42.16 | 41.26 | 41.63 | 568,461 | -0.31(-0.73%) |
Jan 06, 2017 | 41.59 | 42.17 | 41.49 | 41.94 | 338,901 | +0.24(+0.57%) |
Jan 05, 2017 | 41.60 | 41.93 | 41.28 | 41.70 | 624,483 | +0.00(+0.00%) |
Jan 04, 2017 | 41.38 | 41.90 | 41.18 | 41.70 | 979,972 | +0.09(+0.21%) |
Jan 03, 2017 | 42.17 | 42.24 | 41.29 | 41.61 | 391,399 | -0.36(-0.85%) |
Dec 30, 2016 | 41.97 | 41.97 | 41.97 | 0 | +0.41(+0.98%) | |
Dec 29, 2016 | 40.99 | 41.70 | 40.84 | 41.56 | 477,840 | +0.65(+1.60%) |
Dec 28, 2016 | 41.17 | 41.17 | 40.64 | 40.91 | 239,475 | -0.21(-0.51%) |
Dec 27, 2016 | 41.01 | 41.44 | 40.41 | 41.12 | 254,111 | +0.09(+0.22%) |
Dec 23, 2016 | 41.03 | 41.03 | 41.03 | 0 | +0.25(+0.61%) | |
Dec 22, 2016 | 40.28 | 40.80 | 40.15 | 40.78 | 224,362 | +0.38(+0.93%) |
Dec 21, 2016 | 41.09 | 41.32 | 40.40 | 40.40 | 423,381 | -0.63(-1.55%) |
Dec 20, 2016 | 41.10 | 41.44 | 40.84 | 41.04 | 517,849 | -0.22(-0.53%) |
Dec 19, 2016 | 40.92 | 41.53 | 40.84 | 41.26 | 497,650 | +0.64(+1.59%) |
Dec 16, 2016 | 40.58 | 41.15 | 40.23 | 40.61 | 1,509,470 | +0.49(+1.21%) |
Dec 15, 2016 | 39.74 | 41.05 | 39.74 | 40.13 | 1,048,812 | +0.22(+0.55%) |
Dec 14, 2016 | 40.75 | 40.84 | 39.79 | 39.91 | 789,911 | -0.70(-1.73%) |
Dec 13, 2016 | 41.05 | 41.06 | 40.24 | 40.61 | 465,535 | -0.19(-0.46%) |
Dec 12, 2016 | 40.33 | 40.91 | 40.13 | 40.80 | 507,503 | +0.34(+0.83%) |
Dec 09, 2016 | 40.44 | 40.96 | 40.38 | 40.46 | 314,038 | -0.11(-0.27%) |
Dec 08, 2016 | 40.03 | 40.59 | 39.66 | 40.57 | 439,706 | +0.41(+1.01%) |
Dec 07, 2016 | 39.16 | 40.19 | 39.10 | 40.17 | 533,528 | +1.12(+2.87%) |
Dec 06, 2016 | 39.21 | 39.39 | 38.79 | 39.04 | 484,420 | -0.16(-0.41%) |
Dec 05, 2016 | 39.49 | 39.62 | 39.04 | 39.20 | 454,446 | -0.24(-0.60%) |
Dec 02, 2016 | 38.98 | 39.95 | 38.70 | 39.44 | 860,668 | +0.78(+2.03%) |