Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.24 | 39.29 | 38.40 | 38.55 | 748,034 | -1.06(-2.68%) |
Feb 27, 2017 | 38.47 | 39.70 | 37.96 | 39.61 | 851,415 | +1.13(+2.94%) |
Feb 24, 2017 | 37.90 | 39.45 | 37.14 | 38.48 | 1,447,515 | +0.60(+1.58%) |
Feb 23, 2017 | 39.80 | 40.31 | 37.77 | 37.88 | 1,125,326 | -1.91(-4.80%) |
Feb 22, 2017 | 39.65 | 39.91 | 39.18 | 39.79 | 622,226 | +0.27(+0.68%) |
Feb 21, 2017 | 40.11 | 40.39 | 39.22 | 39.52 | 891,478 | -0.22(-0.55%) |
Feb 17, 2017 | 39.74 | 39.74 | 39.74 | 0 | +0.99(+2.55%) | |
Feb 16, 2017 | 39.70 | 39.95 | 38.58 | 38.75 | 489,608 | -0.98(-2.47%) |
Feb 15, 2017 | 39.40 | 39.90 | 39.13 | 39.73 | 603,383 | +0.15(+0.38%) |
Feb 14, 2017 | 39.23 | 39.91 | 38.48 | 39.58 | 1,000,686 | +0.32(+0.82%) |
Feb 13, 2017 | 40.22 | 40.22 | 39.07 | 39.26 | 517,094 | -0.84(-2.09%) |
Feb 10, 2017 | 39.71 | 40.35 | 39.41 | 40.10 | 641,670 | +0.30(+0.75%) |
Feb 09, 2017 | 38.07 | 40.39 | 38.07 | 39.80 | 1,301,212 | +1.77(+4.65%) |
Feb 08, 2017 | 37.96 | 38.18 | 37.44 | 38.03 | 1,524,890 | +0.03(+0.08%) |
Feb 07, 2017 | 38.45 | 38.47 | 37.83 | 38.00 | 902,375 | -0.16(-0.42%) |
Feb 06, 2017 | 38.42 | 38.92 | 38.05 | 38.16 | 995,368 | -0.25(-0.65%) |
Feb 03, 2017 | 39.01 | 39.51 | 38.26 | 38.41 | 1,788,055 | -0.55(-1.41%) |
Feb 02, 2017 | 40.18 | 40.27 | 38.89 | 38.96 | 1,104,049 | -1.13(-2.82%) |
Feb 01, 2017 | 39.78 | 40.38 | 39.44 | 40.09 | 1,101,481 | +0.24(+0.60%) |
Jan 31, 2017 | 38.79 | 40.00 | 38.22 | 39.85 | 1,792,485 | +0.99(+2.55%) |
Jan 30, 2017 | 37.56 | 38.88 | 37.39 | 38.86 | 901,611 | +1.26(+3.35%) |
Jan 27, 2017 | 39.32 | 39.41 | 37.47 | 37.60 | 1,315,625 | -1.75(-4.45%) |
Jan 26, 2017 | 39.25 | 39.81 | 39.05 | 39.35 | 701,201 | +0.22(+0.56%) |
Jan 25, 2017 | 39.63 | 40.26 | 39.08 | 39.13 | 817,069 | -0.27(-0.69%) |
Jan 24, 2017 | 38.92 | 39.53 | 38.92 | 39.40 | 726,678 | +0.42(+1.08%) |
Jan 23, 2017 | 39.76 | 39.80 | 38.57 | 38.98 | 836,698 | -0.78(-1.96%) |
Jan 20, 2017 | 39.63 | 40.04 | 39.24 | 39.76 | 972,711 | +0.08(+0.20%) |
Jan 19, 2017 | 41.15 | 41.15 | 39.31 | 39.68 | 1,741,348 | -1.32(-3.22%) |
Jan 18, 2017 | 41.20 | 41.92 | 40.44 | 41.00 | 1,417,377 | -0.45(-1.09%) |
Jan 17, 2017 | 41.50 | 42.62 | 41.22 | 41.45 | 2,067,456 | +0.18(+0.44%) |
Jan 13, 2017 | 41.27 | 41.27 | 41.27 | 0 | +0.48(+1.18%) | |
Jan 12, 2017 | 39.85 | 40.96 | 39.85 | 40.79 | 1,156,331 | +0.68(+1.70%) |
Jan 11, 2017 | 40.76 | 40.88 | 39.84 | 40.11 | 978,286 | -0.61(-1.50%) |
Jan 10, 2017 | 38.68 | 40.94 | 38.58 | 40.72 | 2,018,635 | +1.90(+4.89%) |
Jan 09, 2017 | 37.50 | 39.39 | 37.50 | 38.82 | 3,859,179 | -0.90(-2.27%) |
Jan 06, 2017 | 41.14 | 41.14 | 39.64 | 39.72 | 1,302,186 | -1.23(-3.00%) |
Jan 05, 2017 | 41.00 | 41.34 | 40.10 | 40.95 | 2,138,482 | +0.26(+0.64%) |
Jan 04, 2017 | 40.84 | 41.87 | 40.57 | 40.69 | 2,261,658 | +0.21(+0.52%) |
Jan 03, 2017 | 40.01 | 41.11 | 39.42 | 40.48 | 2,478,540 | +0.52(+1.30%) |
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.85(+2.17%) | |
Dec 29, 2016 | 38.26 | 39.47 | 38.26 | 39.11 | 2,007,348 | +0.79(+2.06%) |
Dec 28, 2016 | 37.94 | 38.37 | 37.18 | 38.32 | 1,215,565 | +0.56(+1.48%) |
Dec 27, 2016 | 37.15 | 38.08 | 37.00 | 37.76 | 772,723 | +0.61(+1.64%) |
Dec 23, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.88(-2.31%) | |
Dec 22, 2016 | 40.12 | 40.34 | 37.98 | 38.03 | 2,101,307 | -2.38(-5.89%) |
Dec 21, 2016 | 40.65 | 40.65 | 40.12 | 40.41 | 453,580 | -0.20(-0.49%) |
Dec 20, 2016 | 40.54 | 41.07 | 40.13 | 40.61 | 569,520 | +0.24(+0.59%) |
Dec 19, 2016 | 39.54 | 40.45 | 39.50 | 40.37 | 796,905 | +0.83(+2.10%) |
Dec 16, 2016 | 40.20 | 40.36 | 39.35 | 39.54 | 1,718,463 | -0.56(-1.40%) |
Dec 15, 2016 | 40.64 | 40.86 | 39.85 | 40.10 | 1,012,801 | -0.54(-1.33%) |
Dec 14, 2016 | 41.80 | 41.83 | 40.15 | 40.64 | 1,145,757 | -0.84(-2.03%) |
Dec 13, 2016 | 41.61 | 42.20 | 41.32 | 41.48 | 854,795 | -0.15(-0.36%) |
Dec 12, 2016 | 42.41 | 42.78 | 41.25 | 41.63 | 1,088,115 | -1.05(-2.46%) |
Dec 09, 2016 | 43.05 | 43.05 | 41.98 | 42.68 | 1,472,731 | -0.46(-1.07%) |
Dec 08, 2016 | 43.79 | 44.02 | 42.88 | 43.14 | 905,102 | -0.70(-1.60%) |
Dec 07, 2016 | 43.37 | 44.08 | 42.67 | 43.84 | 892,518 | +0.72(+1.67%) |
Dec 06, 2016 | 42.11 | 43.29 | 41.62 | 43.12 | 1,117,979 | +0.94(+2.23%) |
Dec 05, 2016 | 44.07 | 44.07 | 41.55 | 42.18 | 2,222,174 | -1.64(-3.74%) |
Dec 02, 2016 | 44.45 | 45.32 | 42.94 | 43.82 | 4,598,958 | +3.94(+9.88%) |