Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.01 | 37.62 | 36.98 | 37.31 | 1,099,621 | +0.20(+0.55%) |
Feb 27, 2017 | 37.19 | 37.34 | 36.97 | 37.11 | 1,039,253 | -0.13(-0.36%) |
Feb 24, 2017 | 36.76 | 37.38 | 36.40 | 37.24 | 1,180,994 | +0.11(+0.31%) |
Feb 23, 2017 | 36.96 | 37.29 | 36.61 | 37.12 | 2,861,312 | +0.16(+0.43%) |
Feb 22, 2017 | 37.44 | 38.80 | 35.99 | 36.97 | 9,403,299 | -5.19(-12.30%) |
Feb 21, 2017 | 42.63 | 42.77 | 42.00 | 42.15 | 1,688,590 | -0.40(-0.93%) |
Feb 17, 2017 | 42.55 | 42.55 | 42.55 | 0 | +0.11(+0.27%) | |
Feb 16, 2017 | 42.41 | 42.69 | 41.98 | 42.43 | 490,408 | +0.05(+0.12%) |
Feb 15, 2017 | 42.52 | 42.58 | 42.13 | 42.38 | 545,782 | -0.30(-0.70%) |
Feb 14, 2017 | 42.07 | 42.74 | 42.04 | 42.68 | 371,846 | +0.42(+1.00%) |
Feb 13, 2017 | 42.73 | 42.78 | 42.17 | 42.26 | 651,669 | -0.15(-0.35%) |
Feb 10, 2017 | 42.13 | 42.57 | 42.02 | 42.41 | 572,518 | +0.31(+0.73%) |
Feb 09, 2017 | 41.52 | 42.82 | 41.33 | 42.10 | 870,333 | +0.53(+1.27%) |
Feb 08, 2017 | 40.71 | 41.67 | 40.34 | 41.57 | 638,007 | +0.83(+2.04%) |
Feb 07, 2017 | 40.97 | 41.32 | 40.60 | 40.74 | 420,266 | -0.01(-0.02%) |
Feb 06, 2017 | 40.56 | 41.32 | 40.56 | 40.75 | 743,489 | +0.00(+0.00%) |
Feb 03, 2017 | 40.48 | 40.76 | 39.94 | 40.75 | 362,589 | +0.57(+1.43%) |
Feb 02, 2017 | 40.04 | 40.71 | 39.87 | 40.18 | 565,969 | +0.00(+0.00%) |
Feb 01, 2017 | 41.21 | 41.38 | 40.12 | 40.18 | 684,196 | -0.96(-2.34%) |
Jan 31, 2017 | 40.56 | 41.23 | 40.46 | 41.14 | 588,947 | +0.28(+0.69%) |
Jan 30, 2017 | 40.42 | 40.94 | 40.31 | 40.86 | 488,663 | +0.00(+0.00%) |
Jan 27, 2017 | 41.39 | 41.39 | 40.33 | 40.86 | 475,702 | -0.41(-0.98%) |
Jan 26, 2017 | 40.97 | 41.53 | 40.97 | 41.26 | 541,671 | +0.12(+0.30%) |
Jan 25, 2017 | 40.56 | 41.30 | 40.23 | 41.14 | 838,190 | +0.62(+1.52%) |
Jan 24, 2017 | 40.73 | 41.01 | 40.22 | 40.52 | 675,123 | -0.25(-0.61%) |
Jan 23, 2017 | 40.73 | 40.90 | 40.25 | 40.77 | 448,873 | -0.15(-0.37%) |
Jan 20, 2017 | 40.21 | 40.96 | 40.21 | 40.92 | 458,157 | +0.55(+1.35%) |
Jan 19, 2017 | 41.35 | 41.39 | 40.36 | 40.37 | 667,584 | -1.16(-2.80%) |
Jan 18, 2017 | 41.43 | 41.57 | 41.08 | 41.53 | 406,890 | +0.20(+0.49%) |
Jan 17, 2017 | 41.64 | 42.17 | 41.14 | 41.33 | 738,853 | -0.09(-0.21%) |
Jan 13, 2017 | 41.42 | 41.42 | 41.42 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.62 | 41.61 | 40.62 | 41.58 | 890,885 | +0.65(+1.59%) |
Jan 11, 2017 | 40.41 | 40.97 | 40.27 | 40.93 | 821,192 | +0.14(+0.35%) |
Jan 10, 2017 | 39.87 | 41.11 | 39.77 | 40.78 | 858,126 | +1.02(+2.57%) |
Jan 09, 2017 | 40.11 | 40.50 | 39.73 | 39.76 | 1,202,688 | -0.55(-1.36%) |
Jan 06, 2017 | 42.09 | 42.09 | 40.23 | 40.31 | 1,419,780 | -1.68(-3.99%) |
Jan 05, 2017 | 42.66 | 42.79 | 41.60 | 41.98 | 942,611 | -0.82(-1.92%) |
Jan 04, 2017 | 42.24 | 43.08 | 42.05 | 42.80 | 1,097,857 | +0.63(+1.48%) |
Jan 03, 2017 | 42.82 | 43.43 | 41.90 | 42.18 | 1,093,271 | -0.37(-0.87%) |
Dec 30, 2016 | 42.55 | 42.55 | 42.55 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 42.94 | 43.41 | 42.94 | 43.25 | 333,018 | +0.36(+0.84%) |
Dec 28, 2016 | 43.83 | 43.83 | 42.71 | 42.88 | 483,347 | -0.83(-1.90%) |
Dec 27, 2016 | 43.44 | 43.91 | 43.42 | 43.71 | 537,065 | +0.38(+0.88%) |
Dec 23, 2016 | 43.33 | 43.33 | 43.33 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.23 | 43.50 | 43.02 | 43.14 | 478,274 | -0.19(-0.43%) |
Dec 21, 2016 | 43.61 | 43.66 | 43.31 | 43.32 | 290,877 | -0.26(-0.59%) |
Dec 20, 2016 | 43.29 | 44.16 | 43.11 | 43.58 | 579,131 | +0.18(+0.41%) |
Dec 19, 2016 | 43.43 | 43.99 | 43.27 | 43.40 | 728,220 | -0.05(-0.12%) |
Dec 16, 2016 | 43.36 | 43.88 | 43.27 | 43.46 | 1,521,223 | +0.26(+0.61%) |
Dec 15, 2016 | 43.26 | 43.60 | 42.96 | 43.19 | 874,610 | +0.12(+0.29%) |
Dec 14, 2016 | 43.85 | 44.40 | 42.91 | 43.07 | 990,269 | -0.95(-2.16%) |
Dec 13, 2016 | 44.22 | 44.53 | 43.62 | 44.02 | 565,203 | -0.13(-0.30%) |
Dec 12, 2016 | 44.05 | 44.40 | 43.79 | 44.15 | 618,944 | +0.04(+0.10%) |
Dec 09, 2016 | 44.06 | 44.38 | 43.95 | 44.11 | 812,855 | +0.06(+0.14%) |
Dec 08, 2016 | 43.28 | 44.27 | 42.80 | 44.05 | 1,269,545 | +0.92(+2.14%) |
Dec 07, 2016 | 42.28 | 43.14 | 41.89 | 43.13 | 1,047,919 | +1.37(+3.28%) |
Dec 06, 2016 | 42.05 | 42.15 | 41.19 | 41.76 | 880,903 | -0.35(-0.83%) |
Dec 05, 2016 | 42.08 | 42.28 | 41.90 | 42.11 | 656,338 | +0.33(+0.80%) |
Dec 02, 2016 | 41.91 | 42.12 | 41.63 | 41.77 | 425,744 | -0.18(-0.44%) |