Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.04 | 44.52 | 43.84 | 44.30 | 1,265,102 | +0.49(+1.12%) |
Feb 27, 2017 | 43.57 | 43.99 | 43.39 | 43.81 | 534,968 | +0.10(+0.22%) |
Feb 24, 2017 | 43.24 | 43.71 | 42.79 | 43.71 | 662,732 | +0.38(+0.88%) |
Feb 23, 2017 | 43.64 | 43.97 | 43.28 | 43.33 | 459,347 | -0.15(-0.35%) |
Feb 22, 2017 | 43.45 | 43.62 | 43.22 | 43.49 | 1,047,279 | +0.02(+0.04%) |
Feb 21, 2017 | 43.45 | 43.70 | 43.32 | 43.47 | 629,770 | -0.07(-0.17%) |
Feb 17, 2017 | 43.54 | 43.54 | 43.54 | 0 | +0.21(+0.48%) | |
Feb 16, 2017 | 43.34 | 43.38 | 42.89 | 43.33 | 422,745 | +0.01(+0.03%) |
Feb 15, 2017 | 43.24 | 43.38 | 42.86 | 43.32 | 584,190 | +0.13(+0.30%) |
Feb 14, 2017 | 42.98 | 43.32 | 42.70 | 43.19 | 568,290 | +0.19(+0.45%) |
Feb 13, 2017 | 43.15 | 43.33 | 42.97 | 43.00 | 624,110 | +0.01(+0.02%) |
Feb 10, 2017 | 43.04 | 43.18 | 42.56 | 42.99 | 374,262 | +0.30(+0.70%) |
Feb 09, 2017 | 42.74 | 42.91 | 42.45 | 42.69 | 642,064 | -0.03(-0.08%) |
Feb 08, 2017 | 42.30 | 42.78 | 41.86 | 42.73 | 930,552 | +0.39(+0.93%) |
Feb 07, 2017 | 41.87 | 42.44 | 41.70 | 42.33 | 1,080,067 | +0.61(+1.46%) |
Feb 06, 2017 | 42.29 | 42.29 | 41.65 | 41.72 | 1,095,183 | -0.50(-1.18%) |
Feb 03, 2017 | 43.05 | 43.31 | 42.16 | 42.22 | 825,428 | -0.55(-1.28%) |
Feb 02, 2017 | 42.28 | 43.18 | 42.07 | 42.77 | 1,307,688 | +0.90(+2.15%) |
Feb 01, 2017 | 42.85 | 43.27 | 41.38 | 41.87 | 2,427,126 | +1.32(+3.25%) |
Jan 31, 2017 | 40.41 | 40.97 | 39.47 | 40.55 | 1,207,453 | -0.02(-0.04%) |
Jan 30, 2017 | 40.24 | 40.59 | 39.93 | 40.56 | 755,244 | +0.09(+0.22%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.11 | 40.48 | 533,090 | -0.24(-0.59%) |
Jan 26, 2017 | 40.52 | 40.81 | 40.24 | 40.72 | 570,022 | +0.18(+0.44%) |
Jan 25, 2017 | 40.38 | 40.55 | 40.03 | 40.54 | 441,623 | +0.14(+0.34%) |
Jan 24, 2017 | 39.17 | 40.48 | 39.13 | 40.40 | 670,047 | +1.31(+3.35%) |
Jan 23, 2017 | 38.91 | 39.18 | 38.81 | 39.09 | 1,026,180 | +0.08(+0.21%) |
Jan 20, 2017 | 39.12 | 39.65 | 38.72 | 39.01 | 443,755 | +0.19(+0.50%) |
Jan 19, 2017 | 39.36 | 39.78 | 38.77 | 38.82 | 522,566 | -0.53(-1.35%) |
Jan 18, 2017 | 39.13 | 40.01 | 38.82 | 39.35 | 678,429 | +0.32(+0.82%) |
Jan 17, 2017 | 38.72 | 39.58 | 38.61 | 39.03 | 726,626 | +0.25(+0.64%) |
Jan 13, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 38.62 | 39.01 | 38.44 | 38.79 | 477,068 | +0.16(+0.42%) |
Jan 11, 2017 | 38.21 | 38.71 | 38.13 | 38.63 | 544,198 | +0.42(+1.09%) |
Jan 10, 2017 | 38.15 | 38.33 | 37.90 | 38.21 | 700,827 | +0.09(+0.23%) |
Jan 09, 2017 | 38.06 | 38.15 | 37.74 | 38.12 | 508,396 | -0.21(-0.54%) |
Jan 06, 2017 | 38.23 | 38.66 | 38.07 | 38.33 | 529,086 | +0.09(+0.23%) |
Jan 05, 2017 | 37.95 | 38.36 | 37.74 | 38.24 | 1,409,671 | +0.34(+0.89%) |
Jan 04, 2017 | 36.92 | 38.00 | 36.92 | 37.90 | 700,600 | +0.94(+2.54%) |
Jan 03, 2017 | 37.05 | 38.21 | 36.91 | 36.96 | 1,339,387 | +1.12(+3.14%) |
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 35.64 | 36.00 | 35.62 | 35.89 | 194,305 | +0.29(+0.81%) |
Dec 28, 2016 | 36.02 | 36.28 | 35.55 | 35.60 | 213,073 | -0.51(-1.40%) |
Dec 27, 2016 | 36.15 | 36.24 | 35.80 | 36.11 | 209,874 | +0.02(+0.07%) |
Dec 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.69 | 36.55 | 35.53 | 35.92 | 650,596 | +0.18(+0.49%) |
Dec 21, 2016 | 35.45 | 36.08 | 35.25 | 35.74 | 752,427 | +0.10(+0.27%) |
Dec 20, 2016 | 34.95 | 35.79 | 34.77 | 35.65 | 634,450 | +0.92(+2.64%) |
Dec 19, 2016 | 34.71 | 34.77 | 34.46 | 34.73 | 716,091 | +0.15(+0.44%) |
Dec 16, 2016 | 34.73 | 35.12 | 34.55 | 34.58 | 1,374,387 | -0.23(-0.65%) |
Dec 15, 2016 | 35.71 | 35.71 | 34.24 | 34.80 | 939,195 | -1.08(-3.02%) |
Dec 14, 2016 | 35.92 | 36.88 | 35.81 | 35.89 | 1,097,243 | +0.02(+0.04%) |
Dec 13, 2016 | 35.65 | 35.97 | 35.50 | 35.87 | 879,614 | +0.40(+1.13%) |
Dec 12, 2016 | 35.66 | 35.94 | 35.40 | 35.47 | 707,483 | -0.12(-0.34%) |
Dec 09, 2016 | 35.53 | 35.82 | 35.45 | 35.59 | 814,200 | -0.08(-0.23%) |
Dec 08, 2016 | 35.62 | 35.82 | 35.44 | 35.67 | 481,345 | +0.06(+0.18%) |
Dec 07, 2016 | 36.23 | 36.44 | 34.98 | 35.61 | 1,187,325 | -0.66(-1.82%) |
Dec 06, 2016 | 36.04 | 36.76 | 36.04 | 36.27 | 1,440,286 | +0.31(+0.85%) |
Dec 05, 2016 | 35.55 | 36.04 | 35.49 | 35.96 | 781,484 | +0.64(+1.82%) |
Dec 02, 2016 | 35.34 | 35.73 | 35.04 | 35.32 | 1,220,301 | +0.00(+0.00%) |