Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.52 | 42.62 | 41.81 | 42.12 | 4,256,573 | -0.46(-1.09%) |
Feb 27, 2017 | 42.21 | 42.60 | 41.99 | 42.58 | 2,463,871 | +0.44(+1.04%) |
Feb 24, 2017 | 41.61 | 42.20 | 41.52 | 42.14 | 3,134,610 | +0.43(+1.03%) |
Feb 23, 2017 | 41.79 | 41.84 | 41.21 | 41.71 | 3,067,343 | +0.18(+0.44%) |
Feb 22, 2017 | 41.76 | 42.01 | 41.45 | 41.53 | 2,330,850 | -0.34(-0.81%) |
Feb 21, 2017 | 41.41 | 42.02 | 41.39 | 41.87 | 3,354,026 | +0.46(+1.12%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | +0.06(+0.14%) | |
Feb 16, 2017 | 40.89 | 41.61 | 40.80 | 41.35 | 3,134,786 | +0.59(+1.44%) |
Feb 15, 2017 | 41.37 | 41.44 | 40.38 | 40.76 | 3,075,919 | -0.42(-1.02%) |
Feb 14, 2017 | 41.08 | 41.23 | 40.53 | 41.18 | 3,367,377 | -0.04(-0.10%) |
Feb 13, 2017 | 41.46 | 41.60 | 41.19 | 41.22 | 2,647,082 | -0.12(-0.28%) |
Feb 10, 2017 | 40.72 | 41.35 | 40.72 | 41.34 | 2,345,788 | +0.57(+1.40%) |
Feb 09, 2017 | 40.80 | 40.93 | 40.58 | 40.77 | 2,212,273 | +0.04(+0.10%) |
Feb 08, 2017 | 40.29 | 40.80 | 40.17 | 40.73 | 3,143,067 | +0.53(+1.31%) |
Feb 07, 2017 | 40.82 | 41.30 | 40.17 | 40.20 | 3,184,450 | -0.54(-1.34%) |
Feb 06, 2017 | 41.29 | 41.51 | 40.66 | 40.75 | 3,533,945 | -0.68(-1.63%) |
Feb 03, 2017 | 40.87 | 41.50 | 40.66 | 41.42 | 5,484,686 | +0.95(+2.34%) |
Feb 02, 2017 | 39.98 | 40.69 | 39.97 | 40.47 | 3,640,811 | +0.51(+1.28%) |
Feb 01, 2017 | 40.29 | 40.46 | 39.87 | 39.96 | 4,736,721 | -0.34(-0.84%) |
Jan 31, 2017 | 40.25 | 40.68 | 40.12 | 40.30 | 5,727,617 | +0.09(+0.23%) |
Jan 30, 2017 | 40.70 | 40.74 | 40.12 | 40.21 | 4,407,484 | -0.42(-1.04%) |
Jan 27, 2017 | 41.98 | 42.19 | 40.58 | 40.63 | 5,714,538 | -1.39(-3.32%) |
Jan 26, 2017 | 42.95 | 43.10 | 41.99 | 42.03 | 3,854,780 | -0.70(-1.64%) |
Jan 25, 2017 | 42.81 | 42.94 | 42.37 | 42.73 | 3,292,620 | -0.03(-0.08%) |
Jan 24, 2017 | 43.92 | 44.33 | 42.40 | 42.76 | 6,012,260 | -0.82(-1.89%) |
Jan 23, 2017 | 43.31 | 43.60 | 43.18 | 43.58 | 4,648,206 | +0.21(+0.49%) |
Jan 20, 2017 | 43.58 | 43.74 | 43.26 | 43.37 | 3,303,894 | -0.16(-0.36%) |
Jan 19, 2017 | 43.43 | 43.73 | 43.31 | 43.53 | 2,716,972 | -0.07(-0.17%) |
Jan 18, 2017 | 43.35 | 43.94 | 43.35 | 43.60 | 3,919,311 | +0.26(+0.61%) |
Jan 17, 2017 | 43.18 | 43.58 | 43.14 | 43.34 | 2,993,097 | +0.19(+0.44%) |
Jan 13, 2017 | 43.15 | 43.15 | 43.15 | 0 | -0.32(-0.74%) | |
Jan 12, 2017 | 43.11 | 43.54 | 42.83 | 43.47 | 4,016,968 | +0.36(+0.84%) |
Jan 11, 2017 | 43.23 | 43.52 | 43.05 | 43.11 | 3,885,837 | -0.18(-0.42%) |
Jan 10, 2017 | 44.13 | 44.32 | 43.27 | 43.29 | 2,841,473 | -1.01(-2.29%) |
Jan 09, 2017 | 44.72 | 44.76 | 44.22 | 44.30 | 2,317,871 | -0.34(-0.76%) |
Jan 06, 2017 | 44.35 | 44.74 | 44.16 | 44.64 | 1,906,796 | +0.29(+0.65%) |
Jan 05, 2017 | 44.11 | 44.39 | 43.85 | 44.35 | 2,203,556 | +0.02(+0.04%) |
Jan 04, 2017 | 43.77 | 44.43 | 43.58 | 44.34 | 1,732,821 | +0.78(+1.78%) |
Jan 03, 2017 | 43.95 | 44.13 | 43.14 | 43.56 | 2,107,801 | +0.01(+0.02%) |
Dec 30, 2016 | 43.55 | 43.55 | 43.55 | 0 | +0.43(+0.99%) | |
Dec 29, 2016 | 42.64 | 43.20 | 42.43 | 43.12 | 1,559,448 | +0.59(+1.40%) |
Dec 28, 2016 | 42.93 | 43.08 | 42.36 | 42.53 | 1,368,761 | -0.40(-0.94%) |
Dec 27, 2016 | 42.83 | 43.08 | 42.58 | 42.93 | 2,130,409 | +0.24(+0.56%) |
Dec 23, 2016 | 42.69 | 42.69 | 42.69 | 0 | -0.12(-0.29%) | |
Dec 22, 2016 | 42.73 | 43.06 | 42.28 | 42.82 | 2,522,828 | +0.00(+0.00%) |
Dec 21, 2016 | 43.33 | 43.76 | 42.81 | 42.82 | 3,091,929 | -0.45(-1.05%) |
Dec 20, 2016 | 43.31 | 43.79 | 42.97 | 43.27 | 3,199,897 | -0.03(-0.08%) |
Dec 19, 2016 | 43.55 | 43.91 | 43.25 | 43.30 | 2,841,996 | +0.01(+0.02%) |
Dec 16, 2016 | 42.87 | 43.57 | 42.78 | 43.30 | 5,141,020 | +0.96(+2.26%) |
Dec 15, 2016 | 42.27 | 42.98 | 42.07 | 42.34 | 3,525,155 | -0.02(-0.04%) |
Dec 14, 2016 | 43.56 | 43.68 | 42.27 | 42.36 | 3,467,959 | -1.18(-2.71%) |
Dec 13, 2016 | 43.70 | 43.79 | 42.97 | 43.53 | 2,865,760 | +0.20(+0.47%) |
Dec 12, 2016 | 42.90 | 43.38 | 42.72 | 43.33 | 2,724,352 | +0.46(+1.07%) |
Dec 09, 2016 | 43.08 | 43.60 | 42.83 | 42.87 | 2,173,207 | -0.07(-0.17%) |
Dec 08, 2016 | 42.67 | 43.17 | 42.53 | 42.94 | 2,756,174 | -0.03(-0.08%) |
Dec 07, 2016 | 41.62 | 42.99 | 41.62 | 42.98 | 4,317,648 | +1.49(+3.59%) |
Dec 06, 2016 | 41.61 | 41.86 | 41.26 | 41.49 | 2,360,860 | +0.08(+0.20%) |
Dec 05, 2016 | 41.10 | 41.43 | 40.87 | 41.41 | 3,151,990 | +0.53(+1.30%) |
Dec 02, 2016 | 41.05 | 41.61 | 40.57 | 40.87 | 4,037,646 | +0.00(+0.00%) |