Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.77 | 44.90 | 43.60 | 43.62 | 791,285 | -1.20(-2.67%) |
Feb 27, 2017 | 44.73 | 45.63 | 44.28 | 44.81 | 1,455,385 | +0.38(+0.87%) |
Feb 24, 2017 | 43.75 | 45.20 | 43.75 | 44.43 | 1,843,949 | +0.94(+2.16%) |
Feb 23, 2017 | 44.81 | 45.03 | 43.21 | 43.49 | 841,480 | -0.64(-1.45%) |
Feb 22, 2017 | 44.73 | 44.81 | 44.05 | 44.13 | 724,759 | -0.77(-1.71%) |
Feb 21, 2017 | 43.62 | 44.99 | 43.10 | 44.90 | 1,037,394 | +1.67(+3.86%) |
Feb 17, 2017 | 43.23 | 43.23 | 43.23 | 0 | +1.22(+2.90%) | |
Feb 16, 2017 | 42.46 | 42.93 | 41.91 | 42.01 | 697,639 | -0.41(-0.96%) |
Feb 15, 2017 | 42.16 | 42.61 | 41.86 | 42.42 | 802,300 | +0.17(+0.40%) |
Feb 14, 2017 | 42.25 | 42.33 | 41.52 | 42.25 | 595,335 | +0.17(+0.41%) |
Feb 13, 2017 | 41.95 | 42.46 | 41.78 | 42.08 | 454,976 | -0.04(-0.10%) |
Feb 10, 2017 | 41.99 | 42.29 | 41.89 | 42.12 | 541,563 | +0.47(+1.13%) |
Feb 09, 2017 | 41.86 | 42.25 | 41.42 | 41.65 | 864,501 | +0.09(+0.21%) |
Feb 08, 2017 | 41.99 | 42.16 | 41.01 | 41.56 | 1,464,604 | -0.64(-1.52%) |
Feb 07, 2017 | 42.76 | 42.76 | 42.10 | 42.21 | 892,054 | -0.60(-1.40%) |
Feb 06, 2017 | 43.28 | 43.28 | 42.59 | 42.81 | 907,195 | -0.56(-1.28%) |
Feb 03, 2017 | 43.19 | 43.49 | 42.81 | 43.36 | 458,132 | +0.26(+0.60%) |
Feb 02, 2017 | 43.28 | 43.57 | 42.72 | 43.10 | 891,998 | -0.09(-0.20%) |
Feb 01, 2017 | 43.06 | 43.51 | 42.29 | 43.19 | 1,726,520 | +0.38(+0.90%) |
Jan 31, 2017 | 42.98 | 43.48 | 42.42 | 42.81 | 792,841 | -0.04(-0.10%) |
Jan 30, 2017 | 42.98 | 42.98 | 42.31 | 42.85 | 1,192,640 | -0.13(-0.30%) |
Jan 27, 2017 | 43.96 | 43.96 | 42.42 | 42.98 | 1,305,666 | -1.11(-2.52%) |
Jan 26, 2017 | 41.48 | 44.13 | 41.35 | 44.09 | 3,390,996 | +3.93(+9.80%) |
Jan 25, 2017 | 39.73 | 40.15 | 39.26 | 40.15 | 1,146,908 | +0.51(+1.29%) |
Jan 24, 2017 | 38.74 | 39.88 | 38.57 | 39.64 | 1,047,678 | +1.11(+2.89%) |
Jan 23, 2017 | 37.93 | 38.53 | 37.89 | 38.53 | 775,596 | +0.26(+0.67%) |
Jan 20, 2017 | 38.36 | 38.61 | 38.19 | 38.27 | 1,371,146 | +0.17(+0.45%) |
Jan 19, 2017 | 38.10 | 38.44 | 37.59 | 38.10 | 775,267 | +0.04(+0.11%) |
Jan 18, 2017 | 38.83 | 38.87 | 37.89 | 38.06 | 689,933 | -0.94(-2.41%) |
Jan 17, 2017 | 39.73 | 39.73 | 38.91 | 39.00 | 540,402 | -1.20(-2.98%) |
Jan 13, 2017 | 40.20 | 40.20 | 40.20 | 0 | -0.38(-0.95%) | |
Jan 12, 2017 | 40.84 | 41.39 | 40.20 | 40.58 | 334,735 | -0.09(-0.21%) |
Jan 11, 2017 | 39.85 | 40.88 | 39.77 | 40.67 | 466,089 | +0.94(+2.37%) |
Jan 10, 2017 | 39.43 | 40.03 | 39.34 | 39.73 | 497,902 | +0.60(+1.53%) |
Jan 09, 2017 | 40.24 | 40.41 | 39.15 | 39.13 | 390,477 | -1.20(-2.97%) |
Jan 06, 2017 | 40.50 | 40.56 | 39.66 | 40.32 | 437,371 | -0.09(-0.21%) |
Jan 05, 2017 | 39.26 | 40.50 | 39.04 | 40.41 | 602,474 | +1.15(+2.94%) |
Jan 04, 2017 | 38.44 | 39.43 | 38.44 | 39.26 | 683,051 | +0.98(+2.57%) |
Jan 03, 2017 | 38.02 | 38.32 | 37.63 | 38.27 | 1,087,199 | +0.81(+2.17%) |
Dec 30, 2016 | 37.46 | 37.46 | 37.46 | 0 | -0.64(-1.68%) | |
Dec 29, 2016 | 38.36 | 38.66 | 37.84 | 38.10 | 462,928 | +0.26(+0.68%) |
Dec 28, 2016 | 38.27 | 38.89 | 37.76 | 37.84 | 641,684 | -0.60(-1.56%) |
Dec 27, 2016 | 37.89 | 38.44 | 37.89 | 38.44 | 318,361 | +0.64(+1.70%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | -0.17(-0.45%) | |
Dec 22, 2016 | 38.53 | 38.63 | 37.76 | 37.97 | 558,502 | -0.56(-1.44%) |
Dec 21, 2016 | 38.70 | 39.04 | 38.02 | 38.53 | 594,007 | -0.21(-0.55%) |
Dec 20, 2016 | 39.13 | 39.43 | 38.59 | 38.74 | 606,241 | -0.13(-0.33%) |
Dec 19, 2016 | 39.08 | 39.66 | 38.44 | 38.87 | 878,972 | -0.43(-1.09%) |
Dec 16, 2016 | 38.87 | 39.47 | 38.32 | 39.30 | 1,218,714 | +0.64(+1.66%) |
Dec 15, 2016 | 37.89 | 39.02 | 37.76 | 38.66 | 630,998 | +0.51(+1.35%) |
Dec 14, 2016 | 38.79 | 39.17 | 38.06 | 38.14 | 954,365 | -0.58(-1.49%) |
Dec 13, 2016 | 39.02 | 39.36 | 38.64 | 38.72 | 581,605 | +0.04(+0.11%) |
Dec 12, 2016 | 38.08 | 39.91 | 38.00 | 38.68 | 968,309 | +0.60(+1.56%) |
Dec 09, 2016 | 38.04 | 38.25 | 37.77 | 38.08 | 453,670 | +0.13(+0.34%) |
Dec 08, 2016 | 38.04 | 38.25 | 37.40 | 37.96 | 507,631 | +0.21(+0.56%) |
Dec 07, 2016 | 37.79 | 38.02 | 37.40 | 37.74 | 751,580 | +0.34(+0.91%) |
Dec 06, 2016 | 37.36 | 37.53 | 36.89 | 37.40 | 595,355 | -0.21(-0.56%) |
Dec 05, 2016 | 37.53 | 38.04 | 37.45 | 37.62 | 658,419 | +0.51(+1.37%) |
Dec 02, 2016 | 36.68 | 37.62 | 36.68 | 37.11 | 670,785 | +0.21(+0.58%) |