Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.66 | 37.92 | 36.97 | 36.97 | 208,845 | -1.09(-2.86%) |
Feb 27, 2017 | 37.79 | 38.23 | 37.75 | 38.06 | 130,618 | +0.22(+0.58%) |
Feb 24, 2017 | 37.66 | 38.19 | 37.66 | 37.84 | 100,145 | -0.30(-0.80%) |
Feb 23, 2017 | 38.19 | 38.49 | 37.75 | 38.14 | 155,771 | +0.09(+0.23%) |
Feb 22, 2017 | 37.92 | 38.27 | 37.79 | 38.06 | 90,547 | -0.04(-0.11%) |
Feb 21, 2017 | 38.06 | 38.23 | 37.75 | 38.10 | 105,144 | +0.04(+0.11%) |
Feb 17, 2017 | 38.06 | 38.06 | 38.06 | 0 | -0.57(-1.47%) | |
Feb 16, 2017 | 38.40 | 38.88 | 38.14 | 38.62 | 167,298 | +0.25(+0.66%) |
Feb 15, 2017 | 38.20 | 38.46 | 37.59 | 38.37 | 135,207 | -0.04(-0.11%) |
Feb 14, 2017 | 38.15 | 38.41 | 38.02 | 38.41 | 191,126 | -0.09(-0.22%) |
Feb 13, 2017 | 38.98 | 39.06 | 38.37 | 38.50 | 206,805 | -0.30(-0.78%) |
Feb 10, 2017 | 38.20 | 39.71 | 38.17 | 38.80 | 385,617 | +1.34(+3.58%) |
Feb 09, 2017 | 36.77 | 37.46 | 36.77 | 37.46 | 144,542 | +0.69(+1.88%) |
Feb 08, 2017 | 37.20 | 37.20 | 36.46 | 36.77 | 163,652 | -0.74(-1.96%) |
Feb 07, 2017 | 37.81 | 38.11 | 37.24 | 37.50 | 140,553 | -0.30(-0.80%) |
Feb 06, 2017 | 37.46 | 38.63 | 37.46 | 37.81 | 127,856 | -0.09(-0.23%) |
Feb 03, 2017 | 37.85 | 37.89 | 37.50 | 37.89 | 128,243 | +0.61(+1.63%) |
Feb 02, 2017 | 37.16 | 37.63 | 36.98 | 37.29 | 152,939 | -0.04(-0.12%) |
Feb 01, 2017 | 37.85 | 38.11 | 36.98 | 37.33 | 125,929 | -0.09(-0.23%) |
Jan 31, 2017 | 37.37 | 37.76 | 37.07 | 37.42 | 146,514 | -0.17(-0.46%) |
Jan 30, 2017 | 38.15 | 38.15 | 37.24 | 37.59 | 97,844 | -0.95(-2.47%) |
Jan 27, 2017 | 38.80 | 38.80 | 38.11 | 38.54 | 91,474 | -0.17(-0.45%) |
Jan 26, 2017 | 38.85 | 38.85 | 38.54 | 38.72 | 47,425 | -0.17(-0.45%) |
Jan 25, 2017 | 38.76 | 39.02 | 38.63 | 38.89 | 122,432 | +0.52(+1.35%) |
Jan 24, 2017 | 37.55 | 38.50 | 37.55 | 38.37 | 111,498 | +0.87(+2.31%) |
Jan 23, 2017 | 37.89 | 38.17 | 37.46 | 37.50 | 124,810 | -0.43(-1.14%) |
Jan 20, 2017 | 37.50 | 38.20 | 37.50 | 37.94 | 98,556 | +0.48(+1.27%) |
Jan 19, 2017 | 38.20 | 38.22 | 37.24 | 37.46 | 70,215 | -0.65(-1.70%) |
Jan 18, 2017 | 37.89 | 38.28 | 37.63 | 38.11 | 143,430 | +0.35(+0.92%) |
Jan 17, 2017 | 38.11 | 38.20 | 37.63 | 37.76 | 194,994 | -0.74(-1.91%) |
Jan 13, 2017 | 38.50 | 38.50 | 38.50 | 0 | +0.43(+1.14%) | |
Jan 12, 2017 | 38.72 | 38.72 | 37.42 | 38.07 | 77,344 | -0.78(-2.01%) |
Jan 11, 2017 | 38.80 | 38.98 | 38.50 | 38.85 | 73,674 | -0.09(-0.22%) |
Jan 10, 2017 | 38.02 | 38.93 | 37.85 | 38.93 | 129,843 | +1.04(+2.74%) |
Jan 09, 2017 | 38.50 | 38.50 | 37.85 | 37.89 | 124,393 | -0.82(-2.13%) |
Jan 06, 2017 | 38.76 | 39.32 | 38.46 | 38.72 | 133,295 | +0.17(+0.45%) |
Jan 05, 2017 | 38.98 | 39.24 | 38.33 | 38.54 | 94,621 | -0.52(-1.33%) |
Jan 04, 2017 | 38.11 | 39.41 | 38.11 | 39.06 | 262,500 | +1.00(+2.62%) |
Jan 03, 2017 | 38.63 | 38.93 | 37.98 | 38.07 | 196,764 | -0.30(-0.79%) |
Dec 30, 2016 | 38.37 | 38.37 | 38.37 | 0 | -0.48(-1.23%) | |
Dec 29, 2016 | 38.67 | 38.98 | 38.46 | 38.85 | 94,673 | +0.22(+0.56%) |
Dec 28, 2016 | 38.63 | 38.98 | 38.41 | 38.63 | 187,718 | +0.13(+0.34%) |
Dec 27, 2016 | 38.63 | 38.76 | 38.50 | 38.50 | 91,227 | -0.09(-0.22%) |
Dec 23, 2016 | 38.59 | 38.59 | 38.59 | 0 | -0.13(-0.34%) | |
Dec 22, 2016 | 38.98 | 38.98 | 38.15 | 38.72 | 125,242 | -0.17(-0.45%) |
Dec 21, 2016 | 39.54 | 39.62 | 38.89 | 38.89 | 149,984 | -0.65(-1.64%) |
Dec 20, 2016 | 39.41 | 39.80 | 39.19 | 39.54 | 129,339 | +0.26(+0.66%) |
Dec 19, 2016 | 39.11 | 39.32 | 38.63 | 39.28 | 180,940 | +0.26(+0.67%) |
Dec 16, 2016 | 38.98 | 39.80 | 38.72 | 39.02 | 520,777 | +0.22(+0.56%) |
Dec 15, 2016 | 38.46 | 39.19 | 38.33 | 38.80 | 166,444 | +0.43(+1.13%) |
Dec 14, 2016 | 38.67 | 38.98 | 38.33 | 38.37 | 156,002 | -0.61(-1.56%) |
Dec 13, 2016 | 39.32 | 39.50 | 38.46 | 38.98 | 140,272 | +0.00(+0.00%) |
Dec 12, 2016 | 38.46 | 39.02 | 37.76 | 38.98 | 168,937 | +0.17(+0.45%) |
Dec 09, 2016 | 38.85 | 39.19 | 38.28 | 38.80 | 155,622 | +0.17(+0.45%) |
Dec 08, 2016 | 37.81 | 38.67 | 37.42 | 38.63 | 236,077 | +1.00(+2.65%) |
Dec 07, 2016 | 37.07 | 37.72 | 37.07 | 37.63 | 157,543 | +0.56(+1.52%) |
Dec 06, 2016 | 36.20 | 37.11 | 35.99 | 37.07 | 245,757 | +0.95(+2.64%) |
Dec 05, 2016 | 35.77 | 36.33 | 35.77 | 36.12 | 188,277 | +0.74(+2.08%) |
Dec 02, 2016 | 35.21 | 35.60 | 35.03 | 35.38 | 201,800 | +0.17(+0.49%) |