Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.47 | 43.98 | 40.47 | 42.24 | 4,615,622 | +3.36(+8.63%) |
Feb 27, 2017 | 38.45 | 39.35 | 38.45 | 38.88 | 2,146,689 | +0.32(+0.83%) |
Feb 24, 2017 | 38.40 | 38.65 | 38.18 | 38.56 | 1,113,494 | -0.01(-0.02%) |
Feb 23, 2017 | 38.71 | 38.86 | 38.19 | 38.57 | 837,074 | -0.07(-0.19%) |
Feb 22, 2017 | 38.55 | 38.85 | 38.40 | 38.65 | 1,222,348 | +0.03(+0.07%) |
Feb 21, 2017 | 38.41 | 38.85 | 38.26 | 38.62 | 1,106,157 | +0.20(+0.52%) |
Feb 17, 2017 | 38.42 | 38.42 | 38.42 | 0 | -0.17(-0.45%) | |
Feb 16, 2017 | 38.58 | 38.75 | 38.25 | 38.59 | 505,278 | +0.05(+0.12%) |
Feb 15, 2017 | 38.20 | 38.57 | 38.18 | 38.55 | 555,616 | +0.25(+0.64%) |
Feb 14, 2017 | 38.37 | 38.41 | 38.12 | 38.30 | 570,382 | -0.16(-0.43%) |
Feb 13, 2017 | 38.42 | 38.92 | 38.29 | 38.46 | 1,199,802 | +0.29(+0.76%) |
Feb 10, 2017 | 38.33 | 38.33 | 37.92 | 38.17 | 523,384 | +0.06(+0.17%) |
Feb 09, 2017 | 37.99 | 38.38 | 37.98 | 38.11 | 611,413 | +0.12(+0.31%) |
Feb 08, 2017 | 37.72 | 38.03 | 37.64 | 37.99 | 562,706 | +0.12(+0.31%) |
Feb 07, 2017 | 37.97 | 38.06 | 37.80 | 37.87 | 769,749 | -0.08(-0.22%) |
Feb 06, 2017 | 37.97 | 38.04 | 37.79 | 37.95 | 544,626 | +0.01(+0.02%) |
Feb 03, 2017 | 37.85 | 38.05 | 37.79 | 37.95 | 433,244 | +0.18(+0.48%) |
Feb 02, 2017 | 37.66 | 37.89 | 37.64 | 37.76 | 791,636 | -0.05(-0.12%) |
Feb 01, 2017 | 37.89 | 38.01 | 37.60 | 37.81 | 490,138 | +0.07(+0.19%) |
Jan 31, 2017 | 37.88 | 37.96 | 37.37 | 37.74 | 881,902 | -0.33(-0.86%) |
Jan 30, 2017 | 37.88 | 38.13 | 37.63 | 38.06 | 855,323 | -0.03(-0.07%) |
Jan 27, 2017 | 37.94 | 38.15 | 37.88 | 38.09 | 604,798 | +0.13(+0.34%) |
Jan 26, 2017 | 38.17 | 38.24 | 37.90 | 37.96 | 793,398 | -0.18(-0.48%) |
Jan 25, 2017 | 38.34 | 38.59 | 38.09 | 38.15 | 1,026,550 | -0.09(-0.24%) |
Jan 24, 2017 | 37.71 | 38.28 | 37.57 | 38.24 | 630,531 | +0.53(+1.40%) |
Jan 23, 2017 | 37.87 | 38.01 | 37.67 | 37.71 | 724,211 | -0.01(-0.02%) |
Jan 20, 2017 | 37.90 | 37.90 | 37.45 | 37.72 | 1,157,470 | -0.02(-0.05%) |
Jan 19, 2017 | 37.37 | 37.86 | 37.24 | 37.74 | 947,462 | +0.75(+2.02%) |
Jan 18, 2017 | 36.87 | 37.09 | 36.58 | 36.99 | 1,392,540 | -0.05(-0.15%) |
Jan 17, 2017 | 37.15 | 37.23 | 36.82 | 37.05 | 1,167,360 | -0.24(-0.63%) |
Jan 13, 2017 | 37.28 | 37.28 | 37.28 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 37.22 | 37.22 | 36.79 | 37.15 | 740,604 | +0.03(+0.07%) |
Jan 11, 2017 | 36.35 | 37.17 | 36.35 | 37.13 | 1,292,283 | +0.65(+1.80%) |
Jan 10, 2017 | 35.97 | 36.64 | 35.97 | 36.47 | 1,058,534 | +0.47(+1.31%) |
Jan 09, 2017 | 36.04 | 36.09 | 35.76 | 36.00 | 744,831 | -0.04(-0.10%) |
Jan 06, 2017 | 36.28 | 36.47 | 35.93 | 36.04 | 820,772 | -0.17(-0.48%) |
Jan 05, 2017 | 35.95 | 36.30 | 35.87 | 36.21 | 1,550,163 | +0.36(+1.01%) |
Jan 04, 2017 | 35.87 | 35.95 | 35.50 | 35.84 | 1,226,366 | +0.17(+0.48%) |
Jan 03, 2017 | 36.19 | 36.65 | 35.55 | 35.67 | 1,179,521 | -0.44(-1.21%) |
Dec 30, 2016 | 36.11 | 36.11 | 36.11 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 36.04 | 36.28 | 35.90 | 36.14 | 593,695 | +0.16(+0.46%) |
Dec 28, 2016 | 36.50 | 36.57 | 35.93 | 35.97 | 475,633 | -0.56(-1.54%) |
Dec 27, 2016 | 36.44 | 36.69 | 36.32 | 36.54 | 506,777 | +0.35(+0.95%) |
Dec 23, 2016 | 36.19 | 36.19 | 36.19 | 0 | -0.10(-0.28%) | |
Dec 22, 2016 | 35.69 | 36.38 | 35.48 | 36.29 | 1,118,597 | +0.68(+1.92%) |
Dec 21, 2016 | 35.57 | 36.05 | 35.50 | 35.61 | 1,201,936 | +0.05(+0.15%) |
Dec 20, 2016 | 35.18 | 35.57 | 35.02 | 35.55 | 1,880,385 | +0.30(+0.85%) |
Dec 19, 2016 | 34.94 | 35.31 | 34.54 | 35.25 | 1,329,601 | +0.52(+1.49%) |
Dec 16, 2016 | 34.42 | 34.78 | 34.42 | 34.73 | 1,878,208 | +0.27(+0.79%) |
Dec 15, 2016 | 34.82 | 34.91 | 34.23 | 34.46 | 1,275,750 | -0.42(-1.20%) |
Dec 14, 2016 | 35.26 | 35.53 | 34.83 | 34.88 | 934,693 | -0.40(-1.13%) |
Dec 13, 2016 | 35.48 | 35.71 | 35.04 | 35.28 | 599,681 | -0.09(-0.26%) |
Dec 12, 2016 | 35.47 | 35.53 | 35.22 | 35.37 | 626,169 | -0.12(-0.33%) |
Dec 09, 2016 | 35.43 | 35.62 | 35.32 | 35.49 | 456,917 | +0.06(+0.18%) |
Dec 08, 2016 | 35.54 | 35.66 | 35.33 | 35.43 | 937,995 | -0.23(-0.64%) |
Dec 07, 2016 | 35.84 | 35.92 | 35.49 | 35.65 | 553,078 | -0.07(-0.20%) |
Dec 06, 2016 | 35.58 | 35.76 | 35.25 | 35.73 | 827,867 | +0.15(+0.41%) |
Dec 05, 2016 | 35.70 | 35.85 | 35.41 | 35.58 | 412,969 | -0.06(-0.18%) |
Dec 02, 2016 | 35.34 | 35.89 | 35.30 | 35.64 | 670,582 | +0.22(+0.62%) |