Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.15 | 45.59 | 45.15 | 45.38 | 2,586,769 | +0.25(+0.56%) |
Feb 27, 2017 | 44.96 | 45.38 | 44.90 | 45.12 | 2,540,951 | +0.03(+0.06%) |
Feb 24, 2017 | 45.08 | 45.20 | 44.49 | 45.10 | 2,267,077 | -0.08(-0.18%) |
Feb 23, 2017 | 45.44 | 45.60 | 45.11 | 45.18 | 1,681,474 | -0.06(-0.14%) |
Feb 22, 2017 | 45.14 | 45.30 | 44.77 | 45.24 | 2,974,327 | +0.07(+0.16%) |
Feb 21, 2017 | 45.20 | 45.45 | 45.08 | 45.17 | 2,983,077 | -0.08(-0.18%) |
Feb 17, 2017 | 45.25 | 45.25 | 45.25 | 0 | +0.70(+1.57%) | |
Feb 16, 2017 | 44.29 | 44.58 | 43.95 | 44.55 | 1,711,176 | +0.30(+0.68%) |
Feb 15, 2017 | 44.12 | 44.63 | 43.95 | 44.25 | 3,467,127 | +0.24(+0.54%) |
Feb 14, 2017 | 43.69 | 44.05 | 43.57 | 44.01 | 1,733,980 | +0.10(+0.23%) |
Feb 13, 2017 | 43.85 | 44.12 | 43.70 | 43.91 | 1,672,055 | +0.16(+0.37%) |
Feb 10, 2017 | 43.57 | 43.90 | 43.52 | 43.75 | 2,014,140 | +0.15(+0.35%) |
Feb 09, 2017 | 43.38 | 43.84 | 43.28 | 43.60 | 2,218,939 | +0.22(+0.50%) |
Feb 08, 2017 | 43.08 | 43.58 | 42.89 | 43.38 | 3,437,933 | +0.51(+1.18%) |
Feb 07, 2017 | 42.42 | 43.13 | 42.06 | 42.87 | 4,784,013 | +1.65(+4.00%) |
Feb 06, 2017 | 41.47 | 41.65 | 41.14 | 41.22 | 2,936,554 | -0.33(-0.79%) |
Feb 03, 2017 | 41.61 | 41.83 | 41.43 | 41.55 | 1,512,823 | +0.25(+0.61%) |
Feb 02, 2017 | 41.15 | 41.48 | 40.87 | 41.29 | 1,845,938 | +0.25(+0.62%) |
Feb 01, 2017 | 40.87 | 41.28 | 40.77 | 41.04 | 2,283,425 | +0.03(+0.07%) |
Jan 31, 2017 | 41.16 | 41.33 | 40.91 | 41.01 | 6,447,469 | -0.08(-0.20%) |
Jan 30, 2017 | 40.95 | 41.26 | 40.91 | 41.09 | 2,065,051 | -0.03(-0.07%) |
Jan 27, 2017 | 41.48 | 41.51 | 40.78 | 41.12 | 3,078,856 | -0.69(-1.65%) |
Jan 26, 2017 | 41.86 | 41.95 | 41.63 | 41.81 | 1,972,405 | -0.12(-0.28%) |
Jan 25, 2017 | 41.85 | 42.31 | 41.73 | 41.93 | 3,434,112 | +0.13(+0.30%) |
Jan 24, 2017 | 41.26 | 41.85 | 41.10 | 41.80 | 2,049,855 | +0.51(+1.23%) |
Jan 23, 2017 | 41.15 | 41.32 | 40.82 | 41.29 | 3,005,359 | -0.02(-0.04%) |
Jan 20, 2017 | 40.81 | 41.36 | 40.80 | 41.31 | 3,956,752 | +0.56(+1.38%) |
Jan 19, 2017 | 40.44 | 40.79 | 40.31 | 40.75 | 2,772,431 | +0.17(+0.42%) |
Jan 18, 2017 | 40.20 | 40.69 | 40.13 | 40.58 | 2,539,532 | +0.20(+0.49%) |
Jan 17, 2017 | 39.75 | 40.58 | 39.71 | 40.38 | 1,717,357 | +0.67(+1.69%) |
Jan 13, 2017 | 39.70 | 39.70 | 39.70 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.52 | 39.63 | 39.23 | 39.42 | 2,125,859 | -0.08(-0.21%) |
Jan 11, 2017 | 39.50 | 39.73 | 39.34 | 39.51 | 2,138,024 | -0.02(-0.05%) |
Jan 10, 2017 | 40.20 | 40.29 | 39.35 | 39.52 | 2,045,267 | -0.65(-1.63%) |
Jan 09, 2017 | 40.49 | 40.57 | 39.80 | 40.18 | 1,588,954 | -0.52(-1.27%) |
Jan 06, 2017 | 40.69 | 40.78 | 40.31 | 40.69 | 1,314,328 | -0.02(-0.04%) |
Jan 05, 2017 | 40.55 | 40.73 | 40.34 | 40.71 | 1,497,759 | +0.17(+0.43%) |
Jan 04, 2017 | 40.38 | 40.78 | 40.28 | 40.54 | 1,970,761 | +0.33(+0.81%) |
Jan 03, 2017 | 40.13 | 40.38 | 39.77 | 40.21 | 3,447,558 | +0.14(+0.34%) |
Dec 30, 2016 | 40.08 | 40.08 | 40.08 | 0 | -0.57(-1.41%) | |
Dec 29, 2016 | 40.19 | 40.68 | 40.07 | 40.65 | 1,158,023 | +0.61(+1.52%) |
Dec 28, 2016 | 40.85 | 40.92 | 40.02 | 40.04 | 1,531,771 | -0.80(-1.95%) |
Dec 27, 2016 | 40.36 | 40.90 | 40.36 | 40.84 | 1,196,934 | +0.28(+0.69%) |
Dec 23, 2016 | 40.56 | 40.56 | 40.56 | 0 | +0.19(+0.47%) | |
Dec 22, 2016 | 40.27 | 40.39 | 40.02 | 40.37 | 1,550,258 | -0.05(-0.13%) |
Dec 21, 2016 | 40.53 | 40.82 | 40.26 | 40.42 | 1,193,624 | -0.15(-0.38%) |
Dec 20, 2016 | 40.53 | 40.74 | 40.30 | 40.58 | 1,159,959 | +0.10(+0.25%) |
Dec 19, 2016 | 40.78 | 40.92 | 40.37 | 40.48 | 1,391,785 | -0.30(-0.73%) |
Dec 16, 2016 | 40.63 | 40.91 | 40.49 | 40.77 | 2,559,823 | +0.10(+0.25%) |
Dec 15, 2016 | 40.52 | 40.70 | 40.12 | 40.68 | 1,591,415 | +0.09(+0.22%) |
Dec 14, 2016 | 40.28 | 41.22 | 40.25 | 40.58 | 2,988,021 | +0.38(+0.95%) |
Dec 13, 2016 | 40.31 | 40.56 | 40.18 | 40.20 | 2,363,039 | -0.13(-0.31%) |
Dec 12, 2016 | 40.12 | 40.56 | 40.04 | 40.33 | 1,522,434 | +0.14(+0.34%) |
Dec 09, 2016 | 39.71 | 40.29 | 39.71 | 40.19 | 1,534,824 | +0.48(+1.21%) |
Dec 08, 2016 | 40.44 | 40.63 | 39.60 | 39.71 | 1,908,423 | -0.99(-2.43%) |
Dec 07, 2016 | 40.47 | 40.84 | 40.26 | 40.70 | 2,435,393 | +0.12(+0.29%) |
Dec 06, 2016 | 40.28 | 40.60 | 39.85 | 40.58 | 2,715,700 | +0.54(+1.34%) |
Dec 05, 2016 | 39.55 | 40.06 | 39.49 | 40.05 | 2,581,762 | +0.68(+1.73%) |
Dec 02, 2016 | 38.96 | 39.52 | 38.91 | 39.37 | 2,204,176 | +0.58(+1.50%) |