Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.52 | 40.72 | 40.13 | 40.43 | 29,135 | -0.51(-1.25%) |
Feb 27, 2017 | 40.72 | 40.94 | 40.72 | 40.94 | 5,572 | +0.19(+0.47%) |
Feb 24, 2017 | 40.57 | 40.78 | 40.57 | 40.75 | 11,241 | -0.17(-0.42%) |
Feb 23, 2017 | 40.99 | 40.99 | 40.68 | 40.92 | 4,591 | -0.05(-0.13%) |
Feb 22, 2017 | 40.80 | 41.09 | 40.80 | 40.98 | 26,747 | -0.00(-0.01%) |
Feb 21, 2017 | 41.01 | 41.09 | 40.89 | 40.98 | 5,027 | +0.25(+0.60%) |
Feb 17, 2017 | 40.74 | 40.74 | 40.74 | 0 | +0.10(+0.25%) | |
Feb 16, 2017 | 40.96 | 40.96 | 40.53 | 40.63 | 2,973 | -0.23(-0.56%) |
Feb 15, 2017 | 40.55 | 40.92 | 40.55 | 40.86 | 4,874 | +0.43(+1.07%) |
Feb 14, 2017 | 40.28 | 40.47 | 40.23 | 40.43 | 3,566 | +0.20(+0.50%) |
Feb 13, 2017 | 40.13 | 40.33 | 40.13 | 40.23 | 7,604 | +0.31(+0.78%) |
Feb 10, 2017 | 39.89 | 39.94 | 39.77 | 39.91 | 4,816 | +0.15(+0.39%) |
Feb 09, 2017 | 39.40 | 39.77 | 39.40 | 39.76 | 9,484 | +0.53(+1.36%) |
Feb 08, 2017 | 39.61 | 39.61 | 39.04 | 39.23 | 4,236 | -0.30(-0.75%) |
Feb 07, 2017 | 39.63 | 39.63 | 39.47 | 39.52 | 5,436 | +0.04(+0.11%) |
Feb 06, 2017 | 39.52 | 39.52 | 39.37 | 39.48 | 3,773 | -0.01(-0.02%) |
Feb 03, 2017 | 39.42 | 39.61 | 39.24 | 39.49 | 41,529 | +0.68(+1.75%) |
Feb 02, 2017 | 38.88 | 38.93 | 38.79 | 38.81 | 1,994 | -0.33(-0.84%) |
Feb 01, 2017 | 39.40 | 39.40 | 38.96 | 39.14 | 7,382 | +0.21(+0.53%) |
Jan 31, 2017 | 38.84 | 39.02 | 38.70 | 38.93 | 21,276 | +0.04(+0.10%) |
Jan 30, 2017 | 38.70 | 38.90 | 38.65 | 38.90 | 2,737 | +0.02(+0.04%) |
Jan 27, 2017 | 38.83 | 38.96 | 38.79 | 38.88 | 36,356 | -0.26(-0.67%) |
Jan 26, 2017 | 39.46 | 39.46 | 39.09 | 39.14 | 3,861 | -0.21(-0.53%) |
Jan 25, 2017 | 39.35 | 39.35 | 39.21 | 39.35 | 4,572 | +0.23(+0.58%) |
Jan 24, 2017 | 38.78 | 39.15 | 38.78 | 39.13 | 1,819 | +0.54(+1.41%) |
Jan 23, 2017 | 38.41 | 38.61 | 38.32 | 38.58 | 19,355 | -0.01(-0.02%) |
Jan 20, 2017 | 38.50 | 38.59 | 38.40 | 38.59 | 7,797 | +0.18(+0.47%) |
Jan 19, 2017 | 38.42 | 38.42 | 38.28 | 38.41 | 5,349 | -0.08(-0.20%) |
Jan 18, 2017 | 38.13 | 38.49 | 38.13 | 38.49 | 6,275 | +0.20(+0.53%) |
Jan 17, 2017 | 38.69 | 38.69 | 38.27 | 38.28 | 9,082 | -0.74(-1.88%) |
Jan 13, 2017 | 39.02 | 39.02 | 39.02 | 0 | +0.24(+0.62%) | |
Jan 12, 2017 | 38.95 | 38.95 | 38.34 | 38.78 | 3,619 | -0.16(-0.41%) |
Jan 11, 2017 | 38.72 | 38.94 | 38.72 | 38.94 | 5,559 | +0.04(+0.11%) |
Jan 10, 2017 | 38.76 | 39.05 | 38.76 | 38.90 | 6,314 | +0.09(+0.22%) |
Jan 09, 2017 | 38.86 | 39.07 | 38.80 | 38.81 | 13,280 | -0.52(-1.31%) |
Jan 06, 2017 | 39.01 | 39.43 | 39.01 | 39.33 | 5,445 | +0.26(+0.67%) |
Jan 05, 2017 | 39.24 | 39.35 | 38.84 | 39.07 | 15,573 | -0.34(-0.86%) |
Jan 04, 2017 | 38.61 | 39.41 | 38.61 | 39.41 | 58,495 | +0.93(+2.43%) |
Jan 03, 2017 | 38.57 | 38.60 | 38.21 | 38.47 | 9,531 | +0.44(+1.15%) |
Dec 30, 2016 | 38.03 | 38.03 | 38.03 | 0 | +0.05(+0.13%) | |
Dec 29, 2016 | 37.93 | 37.98 | 37.84 | 37.98 | 5,389 | -0.09(-0.23%) |
Dec 28, 2016 | 38.46 | 38.57 | 38.07 | 38.07 | 31,459 | -0.50(-1.29%) |
Dec 27, 2016 | 38.53 | 38.62 | 38.49 | 38.57 | 5,712 | +0.16(+0.42%) |
Dec 23, 2016 | 38.41 | 38.41 | 38.41 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 38.73 | 38.73 | 38.30 | 38.35 | 6,804 | -0.41(-1.05%) |
Dec 21, 2016 | 39.07 | 39.07 | 38.65 | 38.75 | 6,014 | -0.17(-0.44%) |
Dec 20, 2016 | 38.56 | 38.92 | 38.56 | 38.92 | 39,072 | +0.53(+1.37%) |
Dec 19, 2016 | 38.33 | 38.47 | 38.26 | 38.40 | 8,626 | +0.03(+0.09%) |
Dec 16, 2016 | 38.81 | 38.85 | 38.34 | 38.36 | 5,129 | -0.38(-0.97%) |
Dec 15, 2016 | 38.70 | 39.08 | 38.70 | 38.74 | 11,549 | +0.13(+0.33%) |
Dec 14, 2016 | 38.72 | 38.90 | 38.54 | 38.61 | 20,722 | -0.32(-0.82%) |
Dec 13, 2016 | 38.81 | 39.13 | 38.78 | 38.93 | 6,901 | -0.05(-0.13%) |
Dec 12, 2016 | 39.58 | 39.58 | 38.97 | 38.98 | 12,292 | -0.49(-1.23%) |
Dec 09, 2016 | 39.71 | 39.71 | 39.36 | 39.47 | 20,456 | -0.08(-0.21%) |
Dec 08, 2016 | 39.18 | 39.63 | 39.00 | 39.55 | 25,597 | +0.51(+1.31%) |
Dec 07, 2016 | 38.58 | 39.04 | 38.49 | 39.04 | 6,050 | +0.66(+1.72%) |
Dec 06, 2016 | 38.06 | 38.43 | 38.06 | 38.38 | 4,824 | +0.29(+0.76%) |
Dec 05, 2016 | 38.08 | 38.14 | 38.05 | 38.09 | 7,476 | +0.36(+0.94%) |
Dec 02, 2016 | 37.82 | 38.00 | 37.62 | 37.74 | 22,579 | -0.38(-0.99%) |