Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.96 | 42.10 | 41.13 | 41.20 | 1,121,159 | -0.90(-2.14%) |
Feb 27, 2017 | 42.07 | 42.28 | 41.98 | 42.11 | 543,936 | +0.10(+0.23%) |
Feb 24, 2017 | 41.47 | 42.01 | 41.19 | 42.01 | 505,378 | +0.29(+0.69%) |
Feb 23, 2017 | 41.73 | 41.83 | 41.43 | 41.72 | 465,890 | +0.24(+0.57%) |
Feb 22, 2017 | 41.90 | 41.99 | 41.20 | 41.49 | 498,962 | -0.43(-1.03%) |
Feb 21, 2017 | 41.28 | 42.00 | 41.02 | 41.92 | 719,568 | +0.57(+1.39%) |
Feb 17, 2017 | 41.34 | 41.34 | 41.34 | 0 | -0.04(-0.09%) | |
Feb 16, 2017 | 40.98 | 41.77 | 40.98 | 41.38 | 393,108 | +0.38(+0.92%) |
Feb 15, 2017 | 40.83 | 41.09 | 40.49 | 41.00 | 425,942 | -0.08(-0.21%) |
Feb 14, 2017 | 41.47 | 41.48 | 40.79 | 41.09 | 460,618 | -0.60(-1.44%) |
Feb 13, 2017 | 41.73 | 41.80 | 41.30 | 41.69 | 403,420 | +0.07(+0.17%) |
Feb 10, 2017 | 41.02 | 41.71 | 41.02 | 41.62 | 327,824 | +0.46(+1.13%) |
Feb 09, 2017 | 41.21 | 41.38 | 41.01 | 41.15 | 263,079 | -0.06(-0.14%) |
Feb 08, 2017 | 40.92 | 41.25 | 40.73 | 41.21 | 419,430 | +0.33(+0.81%) |
Feb 07, 2017 | 40.69 | 40.97 | 40.69 | 40.88 | 490,279 | +0.19(+0.47%) |
Feb 06, 2017 | 40.74 | 40.78 | 40.43 | 40.69 | 351,258 | -0.08(-0.21%) |
Feb 03, 2017 | 40.76 | 41.04 | 40.63 | 40.77 | 410,874 | +0.25(+0.63%) |
Feb 02, 2017 | 40.06 | 40.58 | 39.98 | 40.52 | 486,678 | +0.50(+1.24%) |
Feb 01, 2017 | 40.41 | 40.67 | 39.92 | 40.02 | 673,771 | -0.43(-1.07%) |
Jan 31, 2017 | 39.96 | 40.73 | 39.95 | 40.45 | 660,331 | +0.58(+1.46%) |
Jan 30, 2017 | 40.08 | 40.15 | 39.64 | 39.87 | 436,111 | -0.20(-0.49%) |
Jan 27, 2017 | 40.80 | 40.80 | 39.90 | 40.07 | 330,366 | -0.55(-1.35%) |
Jan 26, 2017 | 40.96 | 41.10 | 40.51 | 40.62 | 380,825 | -0.33(-0.80%) |
Jan 25, 2017 | 40.68 | 41.00 | 40.52 | 40.94 | 660,807 | +0.24(+0.58%) |
Jan 24, 2017 | 40.47 | 40.88 | 40.46 | 40.71 | 602,171 | +0.21(+0.52%) |
Jan 23, 2017 | 40.06 | 40.52 | 39.96 | 40.50 | 349,981 | +0.45(+1.13%) |
Jan 20, 2017 | 39.84 | 40.14 | 39.77 | 40.05 | 318,780 | +0.29(+0.74%) |
Jan 19, 2017 | 40.06 | 40.20 | 39.58 | 39.76 | 416,291 | -0.49(-1.22%) |
Jan 18, 2017 | 40.12 | 40.49 | 39.98 | 40.24 | 430,959 | -0.01(-0.03%) |
Jan 17, 2017 | 39.96 | 40.27 | 39.74 | 40.26 | 595,445 | +0.50(+1.25%) |
Jan 13, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 39.52 | 39.78 | 39.12 | 39.76 | 351,951 | +0.27(+0.68%) |
Jan 11, 2017 | 39.60 | 39.77 | 39.42 | 39.49 | 505,725 | -0.13(-0.33%) |
Jan 10, 2017 | 39.51 | 39.71 | 39.22 | 39.62 | 566,830 | +0.13(+0.33%) |
Jan 09, 2017 | 40.06 | 40.17 | 39.39 | 39.49 | 476,360 | -0.52(-1.29%) |
Jan 06, 2017 | 40.13 | 40.17 | 39.85 | 40.00 | 351,846 | -0.27(-0.68%) |
Jan 05, 2017 | 39.53 | 40.32 | 39.37 | 40.28 | 598,743 | +0.55(+1.38%) |
Jan 04, 2017 | 39.22 | 39.82 | 39.19 | 39.73 | 718,262 | +0.51(+1.30%) |
Jan 03, 2017 | 38.83 | 39.22 | 38.50 | 39.22 | 647,462 | +0.63(+1.62%) |
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | +0.46(+1.20%) | |
Dec 29, 2016 | 37.78 | 38.54 | 37.78 | 38.14 | 549,955 | +0.30(+0.79%) |
Dec 28, 2016 | 38.05 | 38.32 | 37.61 | 37.83 | 541,315 | -0.22(-0.57%) |
Dec 27, 2016 | 37.99 | 38.21 | 37.84 | 38.05 | 524,624 | +0.12(+0.30%) |
Dec 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 37.93 | 38.06 | 37.58 | 37.88 | 605,108 | -0.16(-0.42%) |
Dec 21, 2016 | 38.85 | 39.16 | 37.99 | 38.04 | 681,064 | -0.84(-2.16%) |
Dec 20, 2016 | 38.72 | 38.92 | 38.55 | 38.88 | 524,861 | +0.19(+0.50%) |
Dec 19, 2016 | 38.53 | 38.74 | 38.48 | 38.69 | 464,408 | +0.38(+0.99%) |
Dec 16, 2016 | 37.96 | 38.58 | 37.90 | 38.31 | 900,341 | +0.73(+1.95%) |
Dec 15, 2016 | 37.39 | 38.04 | 37.27 | 37.58 | 579,456 | +0.14(+0.38%) |
Dec 14, 2016 | 38.73 | 38.78 | 37.31 | 37.43 | 642,226 | -1.29(-3.33%) |
Dec 13, 2016 | 38.44 | 38.81 | 38.31 | 38.72 | 607,444 | +0.34(+0.89%) |
Dec 12, 2016 | 38.19 | 38.45 | 38.08 | 38.38 | 492,135 | +0.14(+0.37%) |
Dec 09, 2016 | 38.32 | 38.53 | 38.00 | 38.24 | 480,445 | -0.07(-0.18%) |
Dec 08, 2016 | 38.10 | 38.53 | 37.96 | 38.31 | 582,573 | +0.09(+0.24%) |
Dec 07, 2016 | 37.63 | 38.25 | 37.58 | 38.22 | 642,419 | +0.69(+1.85%) |
Dec 06, 2016 | 37.18 | 37.75 | 37.18 | 37.53 | 548,157 | +0.35(+0.95%) |
Dec 05, 2016 | 36.99 | 37.22 | 36.52 | 37.18 | 552,823 | +0.17(+0.47%) |
Dec 02, 2016 | 36.30 | 37.01 | 36.23 | 37.00 | 515,682 | +0.92(+2.55%) |