Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.35 | 36.63 | 35.36 | 35.59 | 351,808 | -0.89(-2.44%) |
Feb 27, 2017 | 36.32 | 37.04 | 35.73 | 36.48 | 349,888 | +0.23(+0.63%) |
Feb 24, 2017 | 34.36 | 36.99 | 34.06 | 36.25 | 844,058 | +2.25(+6.62%) |
Feb 23, 2017 | 35.00 | 37.39 | 33.34 | 34.00 | 1,921,928 | -4.51(-11.71%) |
Feb 22, 2017 | 39.68 | 39.87 | 38.40 | 38.51 | 387,378 | -1.21(-3.05%) |
Feb 21, 2017 | 39.05 | 39.75 | 39.05 | 39.72 | 184,739 | +0.71(+1.82%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.75(-1.89%) | |
Feb 16, 2017 | 39.94 | 39.98 | 39.42 | 39.76 | 129,639 | -0.02(-0.05%) |
Feb 15, 2017 | 39.57 | 40.02 | 39.27 | 39.78 | 155,564 | -0.01(-0.03%) |
Feb 14, 2017 | 40.25 | 40.25 | 39.60 | 39.79 | 236,568 | -0.53(-1.31%) |
Feb 13, 2017 | 40.44 | 40.87 | 40.14 | 40.32 | 153,233 | -0.11(-0.27%) |
Feb 10, 2017 | 40.13 | 40.51 | 39.89 | 40.43 | 96,671 | +0.53(+1.33%) |
Feb 09, 2017 | 39.44 | 40.09 | 39.40 | 39.90 | 179,470 | +0.64(+1.63%) |
Feb 08, 2017 | 39.15 | 39.45 | 38.39 | 39.26 | 275,896 | -0.15(-0.38%) |
Feb 07, 2017 | 39.10 | 39.87 | 38.80 | 39.41 | 162,556 | +0.02(+0.05%) |
Feb 06, 2017 | 40.24 | 40.27 | 39.30 | 39.39 | 192,903 | -1.01(-2.50%) |
Feb 03, 2017 | 39.14 | 40.45 | 38.77 | 40.40 | 237,907 | +1.39(+3.56%) |
Feb 02, 2017 | 39.13 | 39.13 | 38.63 | 39.01 | 204,824 | -0.25(-0.64%) |
Feb 01, 2017 | 38.95 | 39.53 | 38.69 | 39.26 | 233,031 | +0.47(+1.21%) |
Jan 31, 2017 | 37.35 | 38.86 | 37.32 | 38.79 | 388,956 | +1.48(+3.97%) |
Jan 30, 2017 | 38.55 | 38.55 | 36.89 | 37.31 | 384,211 | -1.24(-3.22%) |
Jan 27, 2017 | 38.73 | 38.89 | 38.21 | 38.55 | 204,488 | -0.21(-0.54%) |
Jan 26, 2017 | 39.19 | 39.33 | 38.64 | 38.76 | 127,352 | -0.25(-0.64%) |
Jan 25, 2017 | 38.33 | 39.36 | 38.03 | 39.01 | 218,270 | +0.96(+2.52%) |
Jan 24, 2017 | 37.63 | 38.49 | 37.63 | 38.05 | 278,286 | +0.64(+1.71%) |
Jan 23, 2017 | 37.57 | 38.10 | 37.07 | 37.41 | 141,236 | -0.29(-0.77%) |
Jan 20, 2017 | 37.72 | 37.98 | 37.42 | 37.70 | 132,069 | +0.34(+0.91%) |
Jan 19, 2017 | 38.26 | 38.44 | 37.30 | 37.36 | 174,194 | -0.64(-1.68%) |
Jan 18, 2017 | 37.37 | 38.12 | 37.18 | 38.00 | 133,598 | +0.67(+1.79%) |
Jan 17, 2017 | 38.01 | 38.01 | 37.13 | 37.33 | 150,507 | -0.55(-1.45%) |
Jan 13, 2017 | 37.88 | 37.88 | 37.88 | 0 | +0.37(+0.99%) | |
Jan 12, 2017 | 38.63 | 38.65 | 36.86 | 37.51 | 261,786 | -1.22(-3.15%) |
Jan 11, 2017 | 38.34 | 38.81 | 38.02 | 38.73 | 223,658 | +0.53(+1.39%) |
Jan 10, 2017 | 37.45 | 38.32 | 36.59 | 38.20 | 257,412 | +1.05(+2.83%) |
Jan 09, 2017 | 37.35 | 37.64 | 36.99 | 37.15 | 274,150 | -0.38(-1.01%) |
Jan 06, 2017 | 37.51 | 37.97 | 37.29 | 37.53 | 125,270 | +0.22(+0.59%) |
Jan 05, 2017 | 38.13 | 38.51 | 37.29 | 37.31 | 178,922 | -0.83(-2.18%) |
Jan 04, 2017 | 37.03 | 38.20 | 37.03 | 38.14 | 286,153 | +1.21(+3.28%) |
Jan 03, 2017 | 36.68 | 37.38 | 36.00 | 36.93 | 292,609 | +0.91(+2.53%) |
Dec 30, 2016 | 36.02 | 36.02 | 36.02 | 0 | -0.42(-1.15%) | |
Dec 29, 2016 | 36.52 | 37.17 | 36.06 | 36.44 | 195,360 | -0.10(-0.27%) |
Dec 28, 2016 | 37.59 | 37.61 | 36.39 | 36.54 | 142,726 | -0.88(-2.35%) |
Dec 27, 2016 | 37.13 | 37.80 | 37.13 | 37.42 | 187,424 | +0.33(+0.89%) |
Dec 23, 2016 | 37.09 | 37.09 | 37.09 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 37.67 | 37.86 | 37.02 | 37.07 | 237,619 | -0.69(-1.83%) |
Dec 21, 2016 | 38.89 | 39.39 | 37.50 | 37.76 | 323,567 | -1.17(-3.01%) |
Dec 20, 2016 | 38.41 | 39.30 | 38.35 | 38.93 | 204,692 | +0.94(+2.47%) |
Dec 19, 2016 | 37.91 | 38.70 | 37.78 | 37.99 | 397,853 | +0.20(+0.53%) |
Dec 16, 2016 | 38.29 | 38.84 | 37.61 | 37.79 | 1,110,503 | -0.46(-1.20%) |
Dec 15, 2016 | 37.39 | 38.57 | 36.98 | 38.25 | 257,890 | +0.87(+2.33%) |
Dec 14, 2016 | 38.01 | 38.44 | 37.33 | 37.38 | 282,897 | -0.76(-1.99%) |
Dec 13, 2016 | 39.50 | 39.54 | 37.37 | 38.14 | 438,836 | -2.02(-5.03%) |
Dec 12, 2016 | 39.99 | 40.74 | 39.71 | 40.16 | 286,115 | +0.40(+1.01%) |
Dec 09, 2016 | 40.12 | 40.37 | 39.41 | 39.76 | 200,592 | -0.25(-0.62%) |
Dec 08, 2016 | 39.37 | 40.08 | 38.64 | 40.01 | 223,496 | +0.77(+1.96%) |
Dec 07, 2016 | 38.20 | 39.37 | 38.03 | 39.24 | 274,982 | +1.06(+2.78%) |
Dec 06, 2016 | 36.98 | 38.32 | 36.31 | 38.18 | 324,625 | +1.23(+3.33%) |
Dec 05, 2016 | 36.50 | 37.00 | 36.15 | 36.95 | 232,244 | +0.89(+2.47%) |
Dec 02, 2016 | 36.08 | 36.37 | 35.75 | 36.06 | 225,103 | -0.14(-0.39%) |