Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.49 | 40.15 | 38.90 | 39.00 | 2,991,814 | -0.42(-1.06%) |
Feb 27, 2017 | 39.12 | 39.86 | 38.91 | 39.41 | 1,976,770 | +0.29(+0.74%) |
Feb 24, 2017 | 38.08 | 40.09 | 37.88 | 39.12 | 4,215,328 | +1.95(+5.25%) |
Feb 23, 2017 | 37.87 | 38.07 | 37.08 | 37.17 | 815,623 | -0.40(-1.07%) |
Feb 22, 2017 | 37.50 | 38.44 | 37.50 | 37.57 | 1,046,725 | +0.01(+0.02%) |
Feb 21, 2017 | 37.97 | 38.25 | 37.49 | 37.56 | 1,428,566 | -0.12(-0.31%) |
Feb 17, 2017 | 37.68 | 37.68 | 37.68 | 0 | -5.40(-12.53%) | |
Feb 16, 2017 | 42.97 | 43.14 | 42.33 | 43.08 | 1,338,217 | +0.11(+0.25%) |
Feb 15, 2017 | 42.60 | 42.97 | 42.38 | 42.97 | 624,837 | +0.45(+1.05%) |
Feb 14, 2017 | 41.77 | 42.64 | 41.56 | 42.53 | 786,135 | +0.73(+1.76%) |
Feb 13, 2017 | 41.92 | 41.96 | 41.64 | 41.79 | 632,822 | +0.12(+0.30%) |
Feb 10, 2017 | 41.45 | 41.88 | 40.92 | 41.67 | 611,803 | +0.25(+0.60%) |
Feb 09, 2017 | 40.93 | 41.60 | 40.92 | 41.42 | 386,539 | +0.48(+1.18%) |
Feb 08, 2017 | 40.83 | 41.00 | 40.49 | 40.93 | 474,661 | -0.14(-0.34%) |
Feb 07, 2017 | 41.07 | 41.55 | 40.93 | 41.07 | 424,347 | +0.05(+0.11%) |
Feb 06, 2017 | 40.75 | 41.63 | 40.65 | 41.03 | 635,863 | +0.29(+0.71%) |
Feb 03, 2017 | 40.54 | 40.99 | 40.49 | 40.74 | 265,945 | +0.20(+0.48%) |
Feb 02, 2017 | 40.55 | 41.08 | 40.24 | 40.54 | 449,860 | -0.04(-0.10%) |
Feb 01, 2017 | 40.86 | 40.86 | 39.91 | 40.58 | 343,432 | +0.05(+0.12%) |
Jan 31, 2017 | 40.27 | 40.55 | 39.53 | 40.53 | 316,004 | +0.21(+0.52%) |
Jan 30, 2017 | 40.31 | 40.37 | 39.34 | 40.32 | 340,433 | -0.14(-0.35%) |
Jan 27, 2017 | 40.54 | 40.54 | 40.10 | 40.46 | 252,346 | -0.01(-0.02%) |
Jan 26, 2017 | 40.64 | 40.96 | 40.28 | 40.47 | 369,456 | -0.32(-0.79%) |
Jan 25, 2017 | 40.52 | 40.85 | 40.50 | 40.79 | 375,970 | +0.39(+0.97%) |
Jan 24, 2017 | 39.92 | 40.47 | 39.67 | 40.40 | 522,272 | +0.57(+1.43%) |
Jan 23, 2017 | 40.08 | 40.28 | 39.53 | 39.83 | 569,776 | -0.30(-0.74%) |
Jan 20, 2017 | 39.81 | 40.63 | 39.59 | 40.13 | 505,348 | +0.38(+0.94%) |
Jan 19, 2017 | 40.33 | 40.33 | 39.57 | 39.75 | 335,164 | -0.56(-1.40%) |
Jan 18, 2017 | 40.70 | 40.99 | 40.09 | 40.31 | 442,874 | -0.27(-0.67%) |
Jan 17, 2017 | 40.12 | 41.05 | 39.71 | 40.59 | 465,936 | +0.47(+1.17%) |
Jan 13, 2017 | 40.12 | 40.12 | 40.12 | 0 | +0.72(+1.82%) | |
Jan 12, 2017 | 38.78 | 39.42 | 38.31 | 39.40 | 494,300 | +0.62(+1.59%) |
Jan 11, 2017 | 38.35 | 38.88 | 38.12 | 38.78 | 439,856 | +0.59(+1.55%) |
Jan 10, 2017 | 38.37 | 38.51 | 38.09 | 38.19 | 509,026 | -0.16(-0.41%) |
Jan 09, 2017 | 38.89 | 38.97 | 38.30 | 38.35 | 490,440 | -0.62(-1.58%) |
Jan 06, 2017 | 38.21 | 39.25 | 37.90 | 38.96 | 726,880 | +0.91(+2.38%) |
Jan 05, 2017 | 38.74 | 38.74 | 37.85 | 38.06 | 659,180 | -0.67(-1.73%) |
Jan 04, 2017 | 38.30 | 38.92 | 38.15 | 38.73 | 777,070 | +0.62(+1.64%) |
Jan 03, 2017 | 37.53 | 38.22 | 37.18 | 38.10 | 597,665 | +0.77(+2.07%) |
Dec 30, 2016 | 37.33 | 37.33 | 37.33 | 0 | -0.55(-1.44%) | |
Dec 29, 2016 | 37.95 | 38.21 | 37.59 | 37.88 | 314,666 | +0.02(+0.04%) |
Dec 28, 2016 | 38.51 | 38.53 | 37.84 | 37.86 | 280,541 | -0.65(-1.68%) |
Dec 27, 2016 | 38.02 | 39.03 | 38.02 | 38.51 | 324,572 | +0.50(+1.32%) |
Dec 23, 2016 | 38.01 | 38.01 | 38.01 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.26 | 39.49 | 37.85 | 38.00 | 805,371 | -1.23(-3.13%) |
Dec 21, 2016 | 39.09 | 39.60 | 38.88 | 39.23 | 671,224 | +0.06(+0.16%) |
Dec 20, 2016 | 39.10 | 39.58 | 39.07 | 39.17 | 689,479 | -0.12(-0.32%) |
Dec 19, 2016 | 39.55 | 39.55 | 38.99 | 39.29 | 976,157 | +0.02(+0.04%) |
Dec 16, 2016 | 39.38 | 39.61 | 39.07 | 39.28 | 1,950,019 | -0.10(-0.26%) |
Dec 15, 2016 | 38.77 | 39.52 | 38.63 | 39.38 | 859,708 | +0.56(+1.45%) |
Dec 14, 2016 | 39.13 | 39.54 | 38.72 | 38.81 | 790,625 | -0.36(-0.92%) |
Dec 13, 2016 | 39.06 | 39.74 | 38.95 | 39.17 | 1,175,605 | +0.45(+1.15%) |
Dec 12, 2016 | 38.92 | 39.39 | 38.28 | 38.73 | 1,024,786 | -0.69(-1.74%) |
Dec 09, 2016 | 38.61 | 39.59 | 38.25 | 39.42 | 1,417,237 | +0.88(+2.29%) |
Dec 08, 2016 | 37.10 | 38.80 | 36.53 | 38.53 | 2,296,921 | +1.15(+3.07%) |
Dec 07, 2016 | 39.57 | 39.57 | 36.21 | 37.38 | 3,081,500 | -2.90(-7.20%) |
Dec 06, 2016 | 40.28 | 40.48 | 39.66 | 40.28 | 947,671 | +0.04(+0.10%) |
Dec 05, 2016 | 39.66 | 40.46 | 39.43 | 40.24 | 1,248,036 | +0.77(+1.96%) |
Dec 02, 2016 | 39.06 | 39.84 | 38.86 | 39.47 | 990,720 | +0.23(+0.58%) |