Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.57 | 41.86 | 40.28 | 40.62 | 2,682,987 | -1.50(-3.57%) |
Feb 27, 2017 | 40.75 | 42.20 | 40.60 | 42.13 | 2,085,483 | +1.68(+4.15%) |
Feb 24, 2017 | 39.76 | 40.87 | 39.22 | 40.45 | 1,919,903 | +0.87(+2.20%) |
Feb 23, 2017 | 40.31 | 40.59 | 39.53 | 39.58 | 1,538,608 | -0.70(-1.74%) |
Feb 22, 2017 | 40.65 | 40.71 | 40.02 | 40.28 | 1,078,516 | -0.32(-0.78%) |
Feb 21, 2017 | 40.64 | 40.82 | 40.19 | 40.60 | 1,569,623 | +0.43(+1.06%) |
Feb 17, 2017 | 40.17 | 40.17 | 40.17 | 0 | +0.25(+0.63%) | |
Feb 16, 2017 | 41.06 | 41.27 | 39.86 | 39.92 | 968,055 | -1.18(-2.87%) |
Feb 15, 2017 | 40.93 | 41.20 | 40.69 | 41.10 | 1,337,135 | +0.32(+0.78%) |
Feb 14, 2017 | 39.42 | 41.05 | 39.42 | 40.78 | 1,892,576 | +1.39(+3.52%) |
Feb 13, 2017 | 39.58 | 39.91 | 39.19 | 39.39 | 1,843,267 | -0.74(-1.83%) |
Feb 10, 2017 | 39.89 | 40.46 | 39.59 | 40.13 | 1,216,137 | +0.48(+1.20%) |
Feb 09, 2017 | 38.96 | 40.50 | 39.07 | 39.65 | 2,515,123 | +0.69(+1.78%) |
Feb 08, 2017 | 39.28 | 39.31 | 38.82 | 38.96 | 1,845,799 | -0.25(-0.64%) |
Feb 07, 2017 | 39.51 | 39.51 | 39.08 | 39.21 | 1,095,755 | -0.10(-0.26%) |
Feb 06, 2017 | 39.74 | 39.81 | 39.22 | 39.31 | 1,724,592 | -0.41(-1.03%) |
Feb 03, 2017 | 40.09 | 40.56 | 39.68 | 39.72 | 1,156,231 | -0.18(-0.44%) |
Feb 02, 2017 | 39.63 | 40.14 | 39.16 | 39.89 | 1,377,462 | +0.24(+0.61%) |
Feb 01, 2017 | 40.49 | 40.87 | 39.46 | 39.65 | 1,777,610 | -0.65(-1.62%) |
Jan 31, 2017 | 39.43 | 40.36 | 39.15 | 40.30 | 955,876 | +0.55(+1.39%) |
Jan 30, 2017 | 39.59 | 39.86 | 39.17 | 39.75 | 1,139,112 | +0.04(+0.11%) |
Jan 27, 2017 | 40.98 | 40.98 | 39.43 | 39.71 | 1,583,177 | -1.03(-2.52%) |
Jan 26, 2017 | 41.28 | 41.53 | 40.70 | 40.74 | 1,233,114 | -0.70(-1.69%) |
Jan 25, 2017 | 40.87 | 41.61 | 40.87 | 41.44 | 933,541 | +0.60(+1.47%) |
Jan 24, 2017 | 40.40 | 40.84 | 40.13 | 40.84 | 1,175,562 | +0.64(+1.58%) |
Jan 23, 2017 | 40.24 | 40.63 | 39.99 | 40.20 | 1,189,242 | -0.15(-0.37%) |
Jan 20, 2017 | 40.16 | 40.71 | 40.16 | 40.35 | 1,067,398 | +0.28(+0.70%) |
Jan 19, 2017 | 41.63 | 41.80 | 39.82 | 40.07 | 1,464,506 | -1.56(-3.75%) |
Jan 18, 2017 | 41.65 | 41.69 | 40.98 | 41.63 | 1,195,338 | +0.02(+0.04%) |
Jan 17, 2017 | 41.27 | 42.26 | 41.21 | 41.61 | 1,205,857 | +0.59(+1.44%) |
Jan 13, 2017 | 41.02 | 41.02 | 41.02 | 0 | +0.27(+0.67%) | |
Jan 12, 2017 | 41.01 | 41.12 | 40.34 | 40.75 | 979,912 | -0.26(-0.63%) |
Jan 11, 2017 | 41.29 | 41.46 | 40.78 | 41.01 | 1,113,196 | -0.37(-0.90%) |
Jan 10, 2017 | 40.49 | 41.46 | 40.47 | 41.38 | 1,353,925 | +0.98(+2.42%) |
Jan 09, 2017 | 40.52 | 40.95 | 40.29 | 40.40 | 1,027,087 | -0.16(-0.39%) |
Jan 06, 2017 | 41.07 | 41.09 | 40.53 | 40.56 | 1,084,677 | -0.34(-0.83%) |
Jan 05, 2017 | 41.41 | 41.50 | 39.24 | 40.90 | 2,063,922 | -0.80(-1.93%) |
Jan 04, 2017 | 41.23 | 41.97 | 41.12 | 41.70 | 1,911,281 | +0.66(+1.60%) |
Jan 03, 2017 | 40.44 | 41.07 | 40.28 | 41.05 | 2,166,600 | +0.90(+2.25%) |
Dec 30, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 40.04 | 40.65 | 39.78 | 39.93 | 820,503 | -0.07(-0.17%) |
Dec 28, 2016 | 40.62 | 40.92 | 39.63 | 40.00 | 1,342,895 | -0.53(-1.31%) |
Dec 27, 2016 | 40.63 | 41.10 | 40.25 | 40.53 | 1,293,464 | +0.17(+0.41%) |
Dec 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | -0.93(-2.25%) | |
Dec 22, 2016 | 44.45 | 44.65 | 41.16 | 41.29 | 3,108,800 | -3.36(-7.53%) |
Dec 21, 2016 | 45.23 | 45.73 | 44.62 | 44.65 | 1,038,072 | -0.67(-1.48%) |
Dec 20, 2016 | 45.23 | 45.63 | 45.10 | 45.32 | 1,045,785 | +0.14(+0.31%) |
Dec 19, 2016 | 45.62 | 45.98 | 44.92 | 45.18 | 1,392,308 | -0.23(-0.51%) |
Dec 16, 2016 | 46.39 | 46.93 | 45.12 | 45.41 | 4,154,235 | -1.10(-2.35%) |
Dec 15, 2016 | 45.76 | 46.73 | 45.61 | 46.51 | 1,297,924 | +0.96(+2.11%) |
Dec 14, 2016 | 45.89 | 46.30 | 45.50 | 45.55 | 1,716,223 | -0.12(-0.25%) |
Dec 13, 2016 | 45.75 | 46.12 | 45.31 | 45.66 | 961,155 | -0.02(-0.04%) |
Dec 12, 2016 | 46.39 | 46.72 | 45.47 | 45.68 | 1,044,181 | -0.77(-1.66%) |
Dec 09, 2016 | 46.46 | 46.65 | 45.88 | 46.45 | 1,599,401 | -0.75(-1.60%) |
Dec 08, 2016 | 46.77 | 47.24 | 46.43 | 47.20 | 1,102,984 | +0.51(+1.08%) |
Dec 07, 2016 | 45.65 | 46.78 | 45.49 | 46.70 | 1,273,808 | +1.14(+2.51%) |
Dec 06, 2016 | 45.78 | 45.92 | 44.96 | 45.55 | 1,366,617 | -0.16(-0.34%) |
Dec 05, 2016 | 45.47 | 46.07 | 45.23 | 45.71 | 974,104 | +0.57(+1.27%) |
Dec 02, 2016 | 45.76 | 46.23 | 45.09 | 45.14 | 1,222,489 | -0.31(-0.68%) |