Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.00 | 39.35 | 38.99 | 39.31 | 196,614 | +0.21(+0.54%) |
Feb 27, 2017 | 39.47 | 39.80 | 38.97 | 39.10 | 162,586 | -0.36(-0.91%) |
Feb 24, 2017 | 39.50 | 40.37 | 38.92 | 39.46 | 174,786 | -0.01(-0.02%) |
Feb 23, 2017 | 39.14 | 39.62 | 38.78 | 39.47 | 210,367 | +0.42(+1.08%) |
Feb 22, 2017 | 39.22 | 39.22 | 38.61 | 39.05 | 86,854 | -0.11(-0.27%) |
Feb 21, 2017 | 38.58 | 39.19 | 38.30 | 39.15 | 101,781 | +0.30(+0.77%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.34(+0.89%) | |
Feb 16, 2017 | 38.62 | 38.87 | 38.29 | 38.51 | 108,568 | -0.09(-0.23%) |
Feb 15, 2017 | 38.03 | 38.67 | 37.89 | 38.60 | 111,107 | +0.37(+0.97%) |
Feb 14, 2017 | 38.42 | 38.50 | 37.92 | 38.23 | 129,914 | -0.49(-1.27%) |
Feb 13, 2017 | 38.88 | 39.02 | 37.98 | 38.72 | 101,776 | -0.17(-0.43%) |
Feb 10, 2017 | 38.34 | 38.96 | 38.25 | 38.89 | 89,822 | +0.45(+1.18%) |
Feb 09, 2017 | 38.15 | 38.62 | 38.15 | 38.43 | 89,407 | +0.07(+0.18%) |
Feb 08, 2017 | 38.06 | 39.15 | 38.06 | 38.36 | 132,179 | +0.27(+0.71%) |
Feb 07, 2017 | 38.36 | 38.48 | 37.87 | 38.09 | 78,696 | -0.18(-0.48%) |
Feb 06, 2017 | 38.41 | 38.55 | 38.17 | 38.28 | 89,429 | -0.27(-0.70%) |
Feb 03, 2017 | 38.77 | 39.02 | 37.28 | 38.55 | 171,540 | -0.13(-0.34%) |
Feb 02, 2017 | 37.45 | 39.32 | 37.16 | 38.68 | 323,884 | +1.31(+3.51%) |
Feb 01, 2017 | 37.88 | 38.15 | 37.32 | 37.37 | 116,378 | -0.91(-2.38%) |
Jan 31, 2017 | 37.58 | 38.34 | 37.40 | 38.28 | 141,469 | +0.51(+1.34%) |
Jan 30, 2017 | 38.34 | 38.34 | 37.51 | 37.77 | 106,778 | -0.56(-1.46%) |
Jan 27, 2017 | 38.61 | 38.61 | 37.95 | 38.33 | 60,700 | -0.23(-0.59%) |
Jan 26, 2017 | 38.56 | 38.87 | 38.34 | 38.56 | 75,239 | -0.13(-0.34%) |
Jan 25, 2017 | 38.30 | 38.94 | 38.24 | 38.69 | 187,138 | +0.58(+1.51%) |
Jan 24, 2017 | 37.41 | 38.28 | 37.32 | 38.11 | 136,980 | +0.80(+2.13%) |
Jan 23, 2017 | 37.24 | 37.52 | 37.10 | 37.31 | 63,091 | +0.05(+0.14%) |
Jan 20, 2017 | 37.03 | 37.45 | 36.96 | 37.26 | 118,262 | +0.20(+0.54%) |
Jan 19, 2017 | 37.22 | 37.48 | 36.85 | 37.06 | 124,846 | -0.38(-1.00%) |
Jan 18, 2017 | 37.59 | 37.67 | 37.31 | 37.44 | 119,531 | -0.28(-0.74%) |
Jan 17, 2017 | 38.15 | 38.39 | 37.48 | 37.72 | 142,187 | -0.45(-1.19%) |
Jan 13, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.27 | 38.45 | 37.38 | 37.75 | 130,796 | -0.62(-1.62%) |
Jan 11, 2017 | 37.86 | 38.41 | 37.86 | 38.37 | 100,652 | +0.38(+0.99%) |
Jan 10, 2017 | 37.89 | 38.30 | 37.47 | 38.00 | 132,419 | +0.15(+0.39%) |
Jan 09, 2017 | 38.87 | 38.87 | 37.74 | 37.85 | 151,155 | -0.80(-2.08%) |
Jan 06, 2017 | 39.16 | 39.27 | 38.63 | 38.65 | 85,030 | -0.49(-1.25%) |
Jan 05, 2017 | 39.75 | 39.95 | 38.81 | 39.14 | 145,852 | -0.75(-1.88%) |
Jan 04, 2017 | 39.51 | 39.97 | 39.33 | 39.89 | 229,703 | +0.59(+1.51%) |
Jan 03, 2017 | 39.74 | 39.74 | 39.00 | 39.30 | 161,598 | -0.53(-1.34%) |
Dec 30, 2016 | 39.83 | 39.83 | 39.83 | 0 | -0.10(-0.26%) | |
Dec 29, 2016 | 39.54 | 40.02 | 39.54 | 39.94 | 108,158 | +0.31(+0.79%) |
Dec 28, 2016 | 40.35 | 40.35 | 39.51 | 39.62 | 116,391 | -0.64(-1.59%) |
Dec 27, 2016 | 39.79 | 40.30 | 39.73 | 40.26 | 75,277 | +0.36(+0.90%) |
Dec 23, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 39.43 | 39.77 | 39.38 | 39.59 | 74,000 | +0.06(+0.15%) |
Dec 21, 2016 | 39.69 | 40.01 | 39.53 | 39.53 | 132,800 | -0.09(-0.22%) |
Dec 20, 2016 | 39.90 | 40.18 | 39.46 | 39.61 | 121,930 | -0.29(-0.72%) |
Dec 19, 2016 | 39.38 | 40.00 | 39.21 | 39.90 | 142,153 | +0.61(+1.56%) |
Dec 16, 2016 | 39.35 | 39.92 | 39.09 | 39.29 | 581,694 | -0.05(-0.13%) |
Dec 15, 2016 | 38.90 | 39.82 | 38.72 | 39.34 | 212,915 | +0.23(+0.58%) |
Dec 14, 2016 | 40.06 | 40.43 | 39.02 | 39.12 | 146,062 | -0.94(-2.34%) |
Dec 13, 2016 | 40.18 | 40.51 | 39.83 | 40.05 | 180,522 | +0.03(+0.09%) |
Dec 12, 2016 | 39.67 | 40.46 | 39.36 | 40.02 | 239,630 | +0.20(+0.51%) |
Dec 09, 2016 | 40.22 | 40.56 | 39.38 | 39.81 | 187,500 | -0.56(-1.39%) |
Dec 08, 2016 | 39.57 | 40.40 | 38.55 | 40.37 | 204,555 | +0.70(+1.76%) |
Dec 07, 2016 | 39.02 | 39.77 | 39.02 | 39.67 | 158,152 | +0.66(+1.70%) |
Dec 06, 2016 | 38.62 | 39.13 | 38.38 | 39.01 | 187,039 | +0.14(+0.36%) |
Dec 05, 2016 | 38.15 | 38.90 | 37.82 | 38.87 | 173,974 | +0.73(+1.90%) |
Dec 02, 2016 | 37.72 | 38.51 | 37.67 | 38.15 | 190,346 | +0.82(+2.20%) |