Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.37 | 42.38 | 41.69 | 41.77 | 730,266 | -0.88(-2.06%) |
Feb 27, 2017 | 42.08 | 42.84 | 42.04 | 42.65 | 498,271 | +0.40(+0.95%) |
Feb 24, 2017 | 41.84 | 42.33 | 41.77 | 42.25 | 496,733 | -0.08(-0.19%) |
Feb 23, 2017 | 43.69 | 43.73 | 41.79 | 42.33 | 953,854 | -1.36(-3.11%) |
Feb 22, 2017 | 43.57 | 44.25 | 43.52 | 43.69 | 682,690 | -0.06(-0.14%) |
Feb 21, 2017 | 43.15 | 43.79 | 43.05 | 43.75 | 597,847 | +0.75(+1.74%) |
Feb 17, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.50(+1.18%) | |
Feb 16, 2017 | 43.00 | 43.12 | 41.92 | 42.50 | 582,433 | -0.31(-0.72%) |
Feb 15, 2017 | 41.52 | 43.16 | 41.29 | 42.81 | 1,260,518 | +1.20(+2.88%) |
Feb 14, 2017 | 43.00 | 43.74 | 40.63 | 41.61 | 2,761,063 | +1.59(+3.97%) |
Feb 13, 2017 | 42.04 | 42.27 | 39.49 | 40.02 | 1,930,796 | -2.06(-4.90%) |
Feb 10, 2017 | 41.55 | 42.35 | 41.47 | 42.08 | 805,346 | +0.53(+1.28%) |
Feb 09, 2017 | 41.21 | 41.90 | 41.16 | 41.55 | 864,665 | +0.55(+1.34%) |
Feb 08, 2017 | 42.28 | 42.28 | 40.99 | 41.00 | 556,738 | -1.11(-2.64%) |
Feb 07, 2017 | 42.25 | 42.63 | 41.93 | 42.11 | 458,068 | +0.05(+0.12%) |
Feb 06, 2017 | 42.60 | 42.70 | 42.02 | 42.06 | 507,764 | -0.38(-0.90%) |
Feb 03, 2017 | 42.00 | 42.59 | 42.00 | 42.44 | 656,391 | +0.88(+2.12%) |
Feb 02, 2017 | 41.32 | 41.85 | 40.57 | 41.56 | 359,363 | +0.13(+0.31%) |
Feb 01, 2017 | 40.99 | 41.51 | 40.72 | 41.43 | 712,644 | +0.74(+1.82%) |
Jan 31, 2017 | 40.43 | 40.84 | 40.23 | 40.69 | 474,543 | +0.04(+0.10%) |
Jan 30, 2017 | 40.78 | 40.78 | 39.81 | 40.65 | 483,987 | -0.38(-0.93%) |
Jan 27, 2017 | 41.19 | 41.28 | 40.30 | 41.03 | 412,562 | -0.03(-0.07%) |
Jan 26, 2017 | 41.52 | 41.55 | 40.72 | 41.06 | 363,295 | -0.21(-0.51%) |
Jan 25, 2017 | 41.83 | 42.32 | 41.15 | 41.27 | 751,517 | -0.19(-0.46%) |
Jan 24, 2017 | 40.98 | 41.62 | 40.86 | 41.46 | 356,465 | +0.59(+1.44%) |
Jan 23, 2017 | 40.77 | 41.68 | 40.52 | 40.87 | 564,553 | -0.08(-0.20%) |
Jan 20, 2017 | 41.21 | 41.62 | 40.55 | 40.95 | 815,289 | -0.27(-0.66%) |
Jan 19, 2017 | 41.42 | 41.71 | 41.01 | 41.22 | 679,461 | -0.27(-0.65%) |
Jan 18, 2017 | 41.17 | 41.65 | 40.95 | 41.49 | 583,206 | +0.42(+1.02%) |
Jan 17, 2017 | 41.87 | 41.87 | 40.73 | 41.07 | 564,115 | -0.66(-1.58%) |
Jan 13, 2017 | 41.73 | 41.73 | 41.73 | 0 | +0.13(+0.31%) | |
Jan 12, 2017 | 41.90 | 42.10 | 41.27 | 41.60 | 673,768 | -0.51(-1.21%) |
Jan 11, 2017 | 42.23 | 42.46 | 41.85 | 42.11 | 575,661 | -0.10(-0.24%) |
Jan 10, 2017 | 41.98 | 42.61 | 41.77 | 42.21 | 499,690 | +0.28(+0.67%) |
Jan 09, 2017 | 42.10 | 42.45 | 41.85 | 41.93 | 483,909 | -0.32(-0.76%) |
Jan 06, 2017 | 42.68 | 42.68 | 42.00 | 42.25 | 375,733 | -0.02(-0.05%) |
Jan 05, 2017 | 42.46 | 42.64 | 41.84 | 42.27 | 519,710 | -0.36(-0.84%) |
Jan 04, 2017 | 41.88 | 42.70 | 41.67 | 42.63 | 637,059 | +0.68(+1.62%) |
Jan 03, 2017 | 42.84 | 42.84 | 41.52 | 41.95 | 675,914 | -0.36(-0.85%) |
Dec 30, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.31(-0.73%) | |
Dec 29, 2016 | 42.46 | 42.88 | 42.35 | 42.62 | 390,359 | +0.18(+0.42%) |
Dec 28, 2016 | 42.95 | 42.95 | 41.98 | 42.44 | 300,606 | -0.41(-0.96%) |
Dec 27, 2016 | 41.91 | 43.00 | 41.51 | 42.85 | 328,103 | +0.94(+2.24%) |
Dec 23, 2016 | 41.91 | 41.91 | 41.91 | 0 | +0.43(+1.04%) | |
Dec 22, 2016 | 42.00 | 42.12 | 41.40 | 41.48 | 585,244 | -0.59(-1.40%) |
Dec 21, 2016 | 41.60 | 42.27 | 41.20 | 42.07 | 400,645 | +0.60(+1.45%) |
Dec 20, 2016 | 41.83 | 41.98 | 41.05 | 41.47 | 335,665 | -0.11(-0.26%) |
Dec 19, 2016 | 41.46 | 41.96 | 41.23 | 41.58 | 483,806 | +0.06(+0.14%) |
Dec 16, 2016 | 41.84 | 42.00 | 41.32 | 41.52 | 786,473 | -0.11(-0.26%) |
Dec 15, 2016 | 41.72 | 41.96 | 41.21 | 41.63 | 737,982 | -0.13(-0.31%) |
Dec 14, 2016 | 41.91 | 42.66 | 41.41 | 41.76 | 837,322 | -0.26(-0.62%) |
Dec 13, 2016 | 41.08 | 43.36 | 41.08 | 42.02 | 1,656,655 | +0.94(+2.29%) |
Dec 12, 2016 | 42.01 | 42.75 | 40.87 | 41.08 | 3,377,702 | +1.98(+5.06%) |
Dec 09, 2016 | 39.33 | 39.40 | 37.88 | 39.10 | 971,073 | -0.11(-0.28%) |
Dec 08, 2016 | 37.33 | 39.48 | 37.30 | 39.21 | 1,361,476 | +1.75(+4.67%) |
Dec 07, 2016 | 36.80 | 37.65 | 35.89 | 37.46 | 897,775 | +0.75(+2.04%) |
Dec 06, 2016 | 35.43 | 36.99 | 34.94 | 36.71 | 777,706 | +1.49(+4.23%) |
Dec 05, 2016 | 34.33 | 35.27 | 33.95 | 35.22 | 713,526 | +0.94(+2.74%) |
Dec 02, 2016 | 33.74 | 34.31 | 32.88 | 34.28 | 1,395,809 | +0.01(+0.03%) |