Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.45 | 42.48 | 41.42 | 41.85 | 6,874,012 | -0.59(-1.39%) |
Feb 27, 2017 | 42.04 | 42.50 | 41.77 | 42.44 | 4,060,175 | +0.28(+0.66%) |
Feb 24, 2017 | 42.31 | 42.34 | 41.76 | 42.16 | 4,857,746 | -0.17(-0.40%) |
Feb 23, 2017 | 42.03 | 42.54 | 41.77 | 42.33 | 4,395,227 | +0.33(+0.79%) |
Feb 22, 2017 | 42.21 | 42.21 | 41.86 | 42.00 | 5,059,524 | -0.30(-0.71%) |
Feb 21, 2017 | 42.46 | 42.70 | 42.07 | 42.30 | 7,442,762 | +0.25(+0.59%) |
Feb 17, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 42.60 | 42.65 | 41.56 | 42.00 | 4,437,549 | -0.44(-1.04%) |
Feb 15, 2017 | 40.67 | 42.59 | 40.59 | 42.44 | 10,793,627 | +1.69(+4.15%) |
Feb 14, 2017 | 39.59 | 40.91 | 39.56 | 40.75 | 5,500,861 | +0.97(+2.44%) |
Feb 13, 2017 | 39.71 | 39.88 | 39.56 | 39.78 | 3,920,308 | +0.47(+1.20%) |
Feb 10, 2017 | 39.09 | 39.46 | 39.00 | 39.31 | 2,521,887 | +0.01(+0.03%) |
Feb 09, 2017 | 39.36 | 39.60 | 39.00 | 39.30 | 5,517,734 | +0.11(+0.28%) |
Feb 08, 2017 | 39.22 | 39.65 | 39.00 | 39.19 | 5,939,525 | -0.20(-0.51%) |
Feb 07, 2017 | 40.26 | 40.30 | 39.22 | 39.39 | 6,061,655 | -0.59(-1.48%) |
Feb 06, 2017 | 39.36 | 40.25 | 39.34 | 39.98 | 6,182,667 | +0.77(+1.96%) |
Feb 03, 2017 | 39.27 | 39.50 | 38.52 | 39.21 | 5,719,534 | +0.21(+0.54%) |
Feb 02, 2017 | 38.26 | 39.35 | 38.16 | 39.00 | 6,225,389 | +0.34(+0.88%) |
Feb 01, 2017 | 38.68 | 38.75 | 38.07 | 38.66 | 5,905,947 | +0.61(+1.60%) |
Jan 31, 2017 | 37.02 | 38.09 | 36.41 | 38.05 | 7,344,563 | +1.71(+4.71%) |
Jan 30, 2017 | 36.57 | 36.73 | 35.50 | 36.34 | 5,232,718 | -0.32(-0.87%) |
Jan 27, 2017 | 36.16 | 36.83 | 36.01 | 36.66 | 2,982,078 | +0.56(+1.55%) |
Jan 26, 2017 | 36.54 | 36.59 | 35.83 | 36.10 | 3,517,896 | -0.38(-1.04%) |
Jan 25, 2017 | 36.00 | 36.64 | 35.98 | 36.48 | 5,150,248 | +0.67(+1.87%) |
Jan 24, 2017 | 36.03 | 36.13 | 35.16 | 35.81 | 5,067,749 | -0.22(-0.61%) |
Jan 23, 2017 | 36.87 | 37.19 | 35.82 | 36.03 | 4,735,128 | -1.04(-2.81%) |
Jan 20, 2017 | 36.93 | 37.35 | 36.80 | 37.07 | 3,587,008 | +0.12(+0.32%) |
Jan 19, 2017 | 37.11 | 37.30 | 36.71 | 36.95 | 4,062,738 | -0.24(-0.65%) |
Jan 18, 2017 | 37.18 | 37.38 | 36.71 | 37.19 | 4,247,697 | +0.12(+0.32%) |
Jan 17, 2017 | 36.86 | 37.36 | 36.45 | 37.07 | 4,541,867 | +0.34(+0.93%) |
Jan 13, 2017 | 36.73 | 36.73 | 36.73 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 37.44 | 37.44 | 36.17 | 36.77 | 7,167,171 | -0.51(-1.37%) |
Jan 11, 2017 | 39.55 | 39.58 | 37.08 | 37.28 | 11,809,373 | -1.67(-4.29%) |
Jan 10, 2017 | 39.23 | 39.37 | 38.67 | 38.95 | 3,410,134 | +0.00(+0.00%) |
Jan 09, 2017 | 38.50 | 39.13 | 38.41 | 38.95 | 3,382,219 | +0.45(+1.17%) |
Jan 06, 2017 | 38.87 | 39.08 | 37.95 | 38.50 | 5,723,567 | -0.66(-1.69%) |
Jan 05, 2017 | 38.95 | 39.47 | 38.77 | 39.16 | 5,799,320 | -0.47(-1.19%) |
Jan 04, 2017 | 39.32 | 40.08 | 39.25 | 39.63 | 6,581,658 | +0.52(+1.33%) |
Jan 03, 2017 | 38.48 | 39.28 | 38.42 | 39.11 | 5,031,666 | +0.96(+2.52%) |
Dec 30, 2016 | 38.15 | 38.15 | 38.15 | 0 | +0.77(+2.06%) | |
Dec 29, 2016 | 37.47 | 38.00 | 37.18 | 37.38 | 3,547,053 | +0.17(+0.46%) |
Dec 28, 2016 | 37.69 | 37.79 | 36.90 | 37.21 | 5,533,199 | -0.37(-0.98%) |
Dec 27, 2016 | 37.48 | 38.24 | 37.47 | 37.58 | 3,860,116 | +0.08(+0.21%) |
Dec 23, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 37.39 | 37.81 | 37.13 | 37.31 | 3,122,947 | -0.21(-0.56%) |
Dec 21, 2016 | 37.40 | 37.89 | 37.05 | 37.52 | 4,093,743 | +0.23(+0.62%) |
Dec 20, 2016 | 37.56 | 37.83 | 37.14 | 37.29 | 2,480,694 | -0.20(-0.53%) |
Dec 19, 2016 | 37.63 | 38.29 | 37.38 | 37.49 | 2,727,835 | -0.33(-0.87%) |
Dec 16, 2016 | 38.09 | 38.23 | 37.63 | 37.82 | 6,542,310 | +0.06(+0.16%) |
Dec 15, 2016 | 37.64 | 38.10 | 37.32 | 37.76 | 4,590,799 | +0.07(+0.19%) |
Dec 14, 2016 | 38.15 | 38.17 | 37.13 | 37.69 | 5,845,350 | -0.61(-1.59%) |
Dec 13, 2016 | 37.70 | 38.45 | 37.64 | 38.30 | 7,002,766 | +1.17(+3.15%) |
Dec 12, 2016 | 36.69 | 37.30 | 36.35 | 37.13 | 4,876,556 | +0.62(+1.70%) |
Dec 09, 2016 | 36.08 | 37.15 | 36.07 | 36.51 | 6,118,816 | +0.45(+1.25%) |
Dec 08, 2016 | 34.50 | 36.08 | 34.24 | 36.06 | 9,101,676 | +1.56(+4.52%) |
Dec 07, 2016 | 35.52 | 35.52 | 33.79 | 34.50 | 11,556,368 | -1.36(-3.79%) |
Dec 06, 2016 | 35.45 | 36.02 | 34.91 | 35.86 | 5,788,791 | +0.21(+0.59%) |
Dec 05, 2016 | 36.31 | 36.62 | 35.37 | 35.65 | 3,526,695 | -0.34(-0.94%) |
Dec 02, 2016 | 36.07 | 36.42 | 35.68 | 35.99 | 3,543,448 | -0.04(-0.11%) |