Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.65 | 39.75 | 39.00 | 39.23 | 5,216,328 | -0.46(-1.17%) |
Feb 27, 2017 | 39.68 | 40.01 | 39.62 | 39.69 | 4,363,781 | +0.01(+0.02%) |
Feb 24, 2017 | 39.52 | 40.12 | 39.13 | 39.68 | 6,114,819 | +0.38(+0.97%) |
Feb 23, 2017 | 40.11 | 40.35 | 39.25 | 39.30 | 6,494,331 | -0.71(-1.78%) |
Feb 22, 2017 | 39.56 | 40.34 | 39.56 | 40.01 | 7,326,922 | +0.81(+2.06%) |
Feb 21, 2017 | 39.52 | 39.72 | 39.09 | 39.20 | 7,391,112 | -0.19(-0.49%) |
Feb 17, 2017 | 39.40 | 39.40 | 39.40 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.11 | 38.32 | 37.51 | 37.67 | 9,379,230 | -0.11(-0.30%) |
Feb 15, 2017 | 37.83 | 37.90 | 37.45 | 37.78 | 7,384,734 | -0.26(-0.69%) |
Feb 14, 2017 | 37.46 | 38.13 | 37.34 | 38.05 | 4,910,096 | +0.36(+0.95%) |
Feb 13, 2017 | 37.79 | 38.08 | 37.59 | 37.69 | 6,245,879 | +0.05(+0.14%) |
Feb 10, 2017 | 37.21 | 37.92 | 37.13 | 37.63 | 5,704,659 | +0.64(+1.72%) |
Feb 09, 2017 | 36.71 | 37.29 | 36.69 | 37.00 | 4,105,578 | +0.28(+0.77%) |
Feb 08, 2017 | 36.24 | 36.82 | 35.94 | 36.71 | 5,849,637 | +0.58(+1.59%) |
Feb 07, 2017 | 36.96 | 37.03 | 36.03 | 36.14 | 8,847,397 | -0.78(-2.11%) |
Feb 06, 2017 | 36.99 | 37.38 | 36.82 | 36.92 | 5,355,548 | -0.15(-0.40%) |
Feb 03, 2017 | 37.66 | 37.66 | 36.67 | 37.07 | 10,141,148 | -0.85(-2.25%) |
Feb 02, 2017 | 37.52 | 38.36 | 37.26 | 37.92 | 6,685,073 | +0.07(+0.18%) |
Feb 01, 2017 | 37.96 | 38.45 | 37.75 | 37.85 | 6,980,127 | -0.65(-1.69%) |
Jan 31, 2017 | 37.52 | 38.52 | 37.13 | 38.50 | 8,501,740 | +0.10(+0.25%) |
Jan 30, 2017 | 37.95 | 38.45 | 37.67 | 38.40 | 4,978,806 | +0.43(+1.14%) |
Jan 27, 2017 | 38.99 | 39.00 | 37.75 | 37.97 | 5,940,792 | -0.93(-2.38%) |
Jan 26, 2017 | 39.41 | 39.51 | 38.76 | 38.90 | 3,617,124 | -0.45(-1.14%) |
Jan 25, 2017 | 39.62 | 39.77 | 39.32 | 39.35 | 4,190,410 | -0.05(-0.13%) |
Jan 24, 2017 | 38.92 | 39.59 | 38.89 | 39.40 | 3,681,729 | +0.43(+1.11%) |
Jan 23, 2017 | 38.72 | 39.13 | 38.39 | 38.97 | 5,456,190 | +0.19(+0.48%) |
Jan 20, 2017 | 38.61 | 38.96 | 38.56 | 38.78 | 4,255,495 | +0.27(+0.70%) |
Jan 19, 2017 | 38.37 | 38.88 | 38.24 | 38.51 | 7,638,765 | +0.44(+1.16%) |
Jan 18, 2017 | 39.15 | 39.17 | 37.76 | 38.07 | 7,638,911 | -0.93(-2.38%) |
Jan 17, 2017 | 38.58 | 39.44 | 38.56 | 39.00 | 5,689,249 | +0.61(+1.58%) |
Jan 13, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.57 | 38.96 | 38.40 | 38.76 | 5,593,292 | -0.52(-1.31%) |
Jan 11, 2017 | 39.82 | 39.82 | 38.93 | 39.28 | 4,907,128 | -0.54(-1.35%) |
Jan 10, 2017 | 39.71 | 40.27 | 39.68 | 39.82 | 3,706,314 | +0.23(+0.59%) |
Jan 09, 2017 | 39.79 | 39.89 | 39.49 | 39.59 | 2,887,594 | -0.19(-0.47%) |
Jan 06, 2017 | 39.71 | 39.89 | 39.43 | 39.77 | 3,745,612 | -0.04(-0.11%) |
Jan 05, 2017 | 39.80 | 39.83 | 39.15 | 39.82 | 4,273,331 | -0.36(-0.89%) |
Jan 04, 2017 | 40.18 | 40.44 | 39.89 | 40.18 | 5,350,298 | +0.24(+0.60%) |
Jan 03, 2017 | 40.11 | 40.56 | 39.70 | 39.94 | 5,122,375 | +0.04(+0.09%) |
Dec 30, 2016 | 39.90 | 39.90 | 39.90 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.24 | 40.45 | 39.98 | 40.11 | 1,939,473 | -0.13(-0.33%) |
Dec 28, 2016 | 40.24 | 40.66 | 40.00 | 40.24 | 2,939,138 | +0.02(+0.06%) |
Dec 27, 2016 | 39.92 | 40.37 | 39.90 | 40.22 | 2,284,320 | +0.36(+0.90%) |
Dec 23, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.80 | 40.90 | 39.97 | 40.04 | 5,449,272 | -0.79(-1.92%) |
Dec 21, 2016 | 40.48 | 40.90 | 40.39 | 40.83 | 4,874,625 | +0.04(+0.09%) |
Dec 20, 2016 | 40.20 | 40.90 | 40.15 | 40.79 | 3,794,394 | +0.65(+1.62%) |
Dec 19, 2016 | 40.30 | 40.69 | 39.92 | 40.14 | 4,092,718 | -0.08(-0.20%) |
Dec 16, 2016 | 40.51 | 40.77 | 40.00 | 40.22 | 8,262,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.04 | 41.19 | 39.71 | 40.42 | 6,451,181 | -0.65(-1.58%) |
Dec 14, 2016 | 42.22 | 42.29 | 40.95 | 41.07 | 3,604,854 | -1.06(-2.52%) |
Dec 13, 2016 | 41.88 | 42.74 | 41.86 | 42.13 | 3,923,708 | +0.36(+0.86%) |
Dec 12, 2016 | 42.35 | 42.48 | 41.36 | 41.77 | 3,616,742 | -0.52(-1.24%) |
Dec 09, 2016 | 42.65 | 42.81 | 42.23 | 42.29 | 3,603,613 | -0.40(-0.93%) |
Dec 08, 2016 | 43.19 | 43.25 | 42.46 | 42.69 | 3,564,223 | -0.23(-0.54%) |
Dec 07, 2016 | 42.19 | 43.03 | 42.07 | 42.92 | 2,609,368 | +0.87(+2.06%) |
Dec 06, 2016 | 42.18 | 42.32 | 41.68 | 42.05 | 3,307,980 | -0.39(-0.93%) |
Dec 05, 2016 | 41.53 | 42.60 | 41.42 | 42.45 | 3,830,828 | +1.03(+2.49%) |
Dec 02, 2016 | 41.29 | 41.86 | 40.92 | 41.42 | 3,637,009 | +0.01(+0.04%) |