Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.80 | 41.80 | 40.75 | 41.00 | 438,553 | -1.00(-2.38%) |
Feb 27, 2017 | 41.75 | 42.55 | 41.55 | 42.00 | 580,792 | +0.05(+0.12%) |
Feb 24, 2017 | 42.00 | 42.01 | 41.40 | 41.95 | 962,181 | -0.35(-0.83%) |
Feb 23, 2017 | 44.55 | 44.55 | 42.15 | 42.30 | 886,301 | -2.30(-5.16%) |
Feb 22, 2017 | 45.25 | 45.65 | 44.35 | 44.60 | 340,244 | -1.00(-2.19%) |
Feb 21, 2017 | 45.60 | 45.95 | 45.44 | 45.60 | 361,090 | -0.10(-0.22%) |
Feb 17, 2017 | 45.70 | 45.70 | 45.70 | 0 | +0.80(+1.78%) | |
Feb 16, 2017 | 46.10 | 46.45 | 44.85 | 44.90 | 867,095 | -1.20(-2.60%) |
Feb 15, 2017 | 46.00 | 46.35 | 45.65 | 46.10 | 860,718 | -0.05(-0.11%) |
Feb 14, 2017 | 46.00 | 47.05 | 45.85 | 46.15 | 1,032,323 | +0.10(+0.22%) |
Feb 13, 2017 | 46.65 | 46.95 | 45.85 | 46.05 | 1,035,586 | -0.60(-1.29%) |
Feb 10, 2017 | 47.30 | 47.30 | 46.35 | 46.65 | 833,113 | -0.10(-0.21%) |
Feb 09, 2017 | 47.00 | 47.05 | 44.05 | 46.75 | 3,374,886 | +3.85(+8.97%) |
Feb 08, 2017 | 42.40 | 43.90 | 41.70 | 42.90 | 1,471,564 | +0.25(+0.59%) |
Feb 07, 2017 | 42.10 | 42.85 | 41.75 | 42.65 | 986,994 | +0.80(+1.91%) |
Feb 06, 2017 | 42.25 | 42.40 | 41.55 | 41.85 | 460,636 | -0.55(-1.30%) |
Feb 03, 2017 | 42.30 | 42.55 | 41.62 | 42.40 | 604,095 | +0.10(+0.24%) |
Feb 02, 2017 | 41.80 | 42.52 | 41.30 | 42.30 | 647,206 | +0.65(+1.56%) |
Feb 01, 2017 | 42.00 | 42.30 | 41.40 | 41.65 | 862,907 | -0.10(-0.24%) |
Jan 31, 2017 | 40.10 | 41.80 | 39.80 | 41.75 | 1,116,306 | +1.60(+3.99%) |
Jan 30, 2017 | 39.15 | 40.15 | 38.70 | 40.15 | 452,742 | +0.75(+1.90%) |
Jan 27, 2017 | 40.70 | 40.95 | 39.15 | 39.40 | 842,347 | -1.20(-2.96%) |
Jan 26, 2017 | 41.30 | 41.70 | 40.52 | 40.60 | 644,895 | -0.55(-1.34%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.25 | 41.15 | 449,930 | +0.50(+1.23%) |
Jan 24, 2017 | 40.55 | 40.85 | 40.30 | 40.65 | 263,935 | +0.20(+0.49%) |
Jan 23, 2017 | 40.55 | 40.85 | 40.10 | 40.45 | 262,192 | -0.15(-0.37%) |
Jan 20, 2017 | 40.60 | 41.30 | 40.05 | 40.60 | 469,359 | +0.25(+0.62%) |
Jan 19, 2017 | 40.40 | 41.30 | 39.85 | 40.35 | 440,578 | +0.00(+0.00%) |
Jan 18, 2017 | 40.00 | 40.45 | 39.70 | 40.35 | 245,342 | +0.30(+0.75%) |
Jan 17, 2017 | 40.60 | 40.90 | 39.70 | 40.05 | 411,722 | -0.60(-1.48%) |
Jan 13, 2017 | 40.65 | 40.65 | 40.65 | 0 | +0.80(+2.01%) | |
Jan 12, 2017 | 40.15 | 40.15 | 38.85 | 39.85 | 522,126 | -0.40(-0.99%) |
Jan 11, 2017 | 39.60 | 40.45 | 39.55 | 40.25 | 536,446 | +0.80(+2.03%) |
Jan 10, 2017 | 39.55 | 39.92 | 39.20 | 39.45 | 249,212 | +0.00(+0.00%) |
Jan 09, 2017 | 39.30 | 39.95 | 38.95 | 39.45 | 721,899 | +0.15(+0.38%) |
Jan 06, 2017 | 39.20 | 39.65 | 38.80 | 39.30 | 466,053 | +0.25(+0.64%) |
Jan 05, 2017 | 38.35 | 39.85 | 38.25 | 39.05 | 584,412 | +0.40(+1.03%) |
Jan 04, 2017 | 37.75 | 38.80 | 37.67 | 38.65 | 454,340 | +1.20(+3.20%) |
Jan 03, 2017 | 38.75 | 38.75 | 37.20 | 37.45 | 642,085 | -0.95(-2.47%) |
Dec 30, 2016 | 38.40 | 38.40 | 38.40 | 0 | +1.10(+2.95%) | |
Dec 29, 2016 | 37.25 | 38.15 | 37.10 | 37.30 | 282,342 | +0.05(+0.13%) |
Dec 28, 2016 | 38.70 | 38.70 | 37.15 | 37.25 | 515,977 | -1.35(-3.50%) |
Dec 27, 2016 | 38.40 | 39.50 | 37.84 | 38.60 | 208,554 | +0.30(+0.78%) |
Dec 23, 2016 | 38.30 | 38.30 | 38.30 | 0 | +0.65(+1.73%) | |
Dec 22, 2016 | 39.10 | 39.10 | 37.30 | 37.65 | 445,246 | -1.25(-3.21%) |
Dec 21, 2016 | 38.10 | 40.50 | 37.80 | 38.90 | 1,599,160 | +0.70(+1.83%) |
Dec 20, 2016 | 38.15 | 38.50 | 37.90 | 38.20 | 447,237 | +0.10(+0.26%) |
Dec 19, 2016 | 37.90 | 38.25 | 37.75 | 38.10 | 435,862 | +0.20(+0.53%) |
Dec 16, 2016 | 37.80 | 38.20 | 37.30 | 37.90 | 695,798 | +0.20(+0.53%) |
Dec 15, 2016 | 38.20 | 38.35 | 37.50 | 37.70 | 621,772 | -0.50(-1.31%) |
Dec 14, 2016 | 36.05 | 38.75 | 35.80 | 38.20 | 1,083,119 | +1.60(+4.37%) |