Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.90 | 39.27 | 38.06 | 38.54 | 5,695,881 | -0.78(-2.00%) |
Feb 27, 2017 | 38.26 | 39.78 | 38.10 | 39.32 | 8,856,918 | +1.26(+3.30%) |
Feb 24, 2017 | 36.85 | 38.53 | 36.05 | 38.07 | 15,816,538 | +2.06(+5.74%) |
Feb 23, 2017 | 36.76 | 36.91 | 35.77 | 36.00 | 6,536,026 | -1.16(-3.11%) |
Feb 22, 2017 | 37.67 | 37.80 | 36.68 | 37.16 | 3,001,762 | -0.43(-1.13%) |
Feb 21, 2017 | 37.79 | 38.22 | 37.40 | 37.58 | 4,035,995 | +0.15(+0.39%) |
Feb 17, 2017 | 37.44 | 37.44 | 37.44 | 0 | +1.24(+3.42%) | |
Feb 16, 2017 | 37.73 | 37.85 | 36.09 | 36.20 | 4,008,614 | -1.59(-4.21%) |
Feb 15, 2017 | 37.41 | 38.08 | 37.23 | 37.79 | 4,920,603 | +0.56(+1.50%) |
Feb 14, 2017 | 36.31 | 37.53 | 36.31 | 37.23 | 3,112,471 | +0.88(+2.43%) |
Feb 13, 2017 | 37.18 | 37.26 | 35.82 | 36.35 | 3,684,320 | -0.52(-1.42%) |
Feb 10, 2017 | 37.51 | 37.84 | 36.22 | 36.87 | 3,809,943 | -0.45(-1.21%) |
Feb 09, 2017 | 36.49 | 38.01 | 36.52 | 37.32 | 6,615,255 | +0.84(+2.29%) |
Feb 08, 2017 | 34.68 | 36.50 | 34.68 | 36.49 | 6,968,159 | +1.43(+4.09%) |
Feb 07, 2017 | 35.38 | 35.83 | 34.95 | 35.05 | 2,407,408 | -0.08(-0.23%) |
Feb 06, 2017 | 35.84 | 36.21 | 34.89 | 35.13 | 3,680,879 | -0.84(-2.32%) |
Feb 03, 2017 | 35.59 | 37.76 | 35.26 | 35.97 | 5,710,959 | +0.32(+0.90%) |
Feb 02, 2017 | 35.08 | 36.17 | 34.82 | 35.65 | 4,777,583 | -0.25(-0.71%) |
Feb 01, 2017 | 36.50 | 36.50 | 35.54 | 35.90 | 2,873,140 | -0.33(-0.90%) |
Jan 31, 2017 | 35.25 | 36.33 | 34.74 | 36.23 | 3,453,577 | +0.43(+1.19%) |
Jan 30, 2017 | 35.04 | 35.88 | 34.92 | 35.81 | 2,713,042 | +0.71(+2.03%) |
Jan 27, 2017 | 36.42 | 36.42 | 34.68 | 35.09 | 4,026,816 | -1.22(-3.36%) |
Jan 26, 2017 | 36.90 | 37.40 | 36.27 | 36.31 | 3,302,287 | -0.57(-1.53%) |
Jan 25, 2017 | 37.03 | 37.28 | 36.71 | 36.88 | 2,030,017 | +0.02(+0.04%) |
Jan 24, 2017 | 36.41 | 36.95 | 36.31 | 36.86 | 2,061,954 | +0.48(+1.31%) |
Jan 23, 2017 | 36.24 | 36.87 | 36.05 | 36.39 | 3,803,478 | -0.19(-0.52%) |
Jan 20, 2017 | 35.21 | 36.68 | 35.21 | 36.58 | 4,960,065 | +1.40(+3.98%) |
Jan 19, 2017 | 36.37 | 36.52 | 35.12 | 35.18 | 4,379,154 | -1.13(-3.11%) |
Jan 18, 2017 | 37.05 | 37.05 | 35.15 | 36.31 | 4,525,904 | -0.06(-0.16%) |
Jan 17, 2017 | 35.77 | 36.90 | 35.65 | 36.36 | 2,468,949 | +0.15(+0.41%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.68(-1.84%) | |
Jan 12, 2017 | 36.62 | 37.23 | 36.37 | 36.90 | 2,322,849 | +0.11(+0.29%) |
Jan 11, 2017 | 37.55 | 37.62 | 36.43 | 36.79 | 3,699,621 | -0.63(-1.69%) |
Jan 10, 2017 | 36.95 | 37.67 | 36.78 | 37.42 | 2,837,554 | +0.51(+1.38%) |
Jan 09, 2017 | 37.22 | 37.36 | 36.88 | 36.91 | 2,769,858 | -0.34(-0.92%) |
Jan 06, 2017 | 37.22 | 37.81 | 36.99 | 37.26 | 3,768,972 | -0.07(-0.20%) |
Jan 05, 2017 | 36.97 | 37.43 | 36.07 | 37.33 | 9,041,093 | -2.75(-6.87%) |
Jan 04, 2017 | 39.21 | 40.31 | 39.12 | 40.08 | 4,607,997 | +1.07(+2.73%) |
Jan 03, 2017 | 39.53 | 39.77 | 38.76 | 39.02 | 4,841,565 | -0.25(-0.65%) |
Dec 30, 2016 | 39.27 | 39.27 | 39.27 | 0 | -0.30(-0.75%) | |
Dec 29, 2016 | 39.55 | 40.06 | 39.27 | 39.57 | 1,776,087 | -0.10(-0.25%) |
Dec 28, 2016 | 40.15 | 40.37 | 39.47 | 39.67 | 2,043,931 | -0.45(-1.12%) |
Dec 27, 2016 | 40.08 | 40.58 | 39.67 | 40.12 | 2,823,437 | +0.17(+0.43%) |
Dec 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.42(+1.06%) | |
Dec 22, 2016 | 41.97 | 41.97 | 39.34 | 39.53 | 4,687,502 | -2.43(-5.80%) |
Dec 21, 2016 | 42.53 | 42.70 | 41.96 | 41.96 | 1,847,612 | -0.46(-1.08%) |
Dec 20, 2016 | 41.79 | 42.71 | 41.76 | 42.42 | 3,471,359 | +0.76(+1.83%) |
Dec 19, 2016 | 41.30 | 41.98 | 41.10 | 41.66 | 4,883,537 | +0.30(+0.71%) |
Dec 16, 2016 | 43.48 | 43.53 | 41.13 | 41.36 | 13,117,450 | -3.93(-8.68%) |
Dec 15, 2016 | 47.02 | 47.17 | 45.27 | 45.29 | 2,691,233 | -1.43(-3.05%) |
Dec 14, 2016 | 47.74 | 47.86 | 46.42 | 46.72 | 4,616,020 | -1.09(-2.28%) |
Dec 13, 2016 | 47.36 | 48.17 | 46.92 | 47.81 | 3,987,179 | -0.05(-0.10%) |
Dec 12, 2016 | 49.36 | 49.58 | 47.56 | 47.86 | 4,620,504 | -1.92(-3.85%) |
Dec 09, 2016 | 50.42 | 50.61 | 49.13 | 49.78 | 3,369,952 | -0.61(-1.20%) |
Dec 08, 2016 | 48.83 | 50.68 | 48.81 | 50.38 | 5,054,030 | +1.15(+2.33%) |
Dec 07, 2016 | 47.02 | 49.24 | 46.70 | 49.24 | 4,083,030 | +2.32(+4.94%) |
Dec 06, 2016 | 46.97 | 47.17 | 46.36 | 46.92 | 2,282,885 | +0.05(+0.10%) |
Dec 05, 2016 | 46.74 | 47.52 | 46.41 | 46.87 | 3,298,359 | +0.54(+1.17%) |
Dec 02, 2016 | 45.98 | 46.74 | 45.76 | 46.33 | 2,548,456 | +0.41(+0.89%) |