Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.15 | 38.19 | 35.38 | 37.00 | 278,770 | -1.40(-3.65%) |
Feb 27, 2017 | 38.71 | 38.92 | 38.13 | 38.40 | 111,799 | -0.48(-1.23%) |
Feb 24, 2017 | 37.75 | 38.90 | 37.67 | 38.88 | 57,433 | +1.17(+3.10%) |
Feb 23, 2017 | 38.48 | 38.55 | 37.55 | 37.71 | 186,116 | -0.76(-1.98%) |
Feb 22, 2017 | 38.22 | 38.57 | 38.10 | 38.47 | 137,854 | -0.02(-0.05%) |
Feb 21, 2017 | 37.59 | 38.51 | 37.59 | 38.49 | 32,459 | +0.76(+2.01%) |
Feb 17, 2017 | 37.73 | 37.73 | 37.73 | 0 | -0.13(-0.34%) | |
Feb 16, 2017 | 37.83 | 37.98 | 37.41 | 37.86 | 89,478 | +0.07(+0.19%) |
Feb 15, 2017 | 37.79 | 38.18 | 37.63 | 37.79 | 47,225 | +0.00(+0.00%) |
Feb 14, 2017 | 38.11 | 38.18 | 37.73 | 37.79 | 52,839 | -0.58(-1.51%) |
Feb 13, 2017 | 38.49 | 38.83 | 38.30 | 38.37 | 22,479 | +0.10(+0.26%) |
Feb 10, 2017 | 38.47 | 38.64 | 38.12 | 38.27 | 38,539 | -0.02(-0.05%) |
Feb 09, 2017 | 37.86 | 38.58 | 37.77 | 38.29 | 40,258 | +0.60(+1.59%) |
Feb 08, 2017 | 38.27 | 38.27 | 37.50 | 37.69 | 69,007 | -0.89(-2.31%) |
Feb 07, 2017 | 38.52 | 38.90 | 38.11 | 38.58 | 45,176 | +0.19(+0.49%) |
Feb 06, 2017 | 38.61 | 38.67 | 38.14 | 38.39 | 38,747 | -0.48(-1.23%) |
Feb 03, 2017 | 38.63 | 38.94 | 38.18 | 38.87 | 31,859 | +0.56(+1.46%) |
Feb 02, 2017 | 38.95 | 39.05 | 38.20 | 38.31 | 34,702 | -0.53(-1.36%) |
Feb 01, 2017 | 39.48 | 39.60 | 38.71 | 38.84 | 38,525 | -0.34(-0.87%) |
Jan 31, 2017 | 37.99 | 39.42 | 37.43 | 39.18 | 98,083 | +1.17(+3.08%) |
Jan 30, 2017 | 38.64 | 38.64 | 37.72 | 38.01 | 42,691 | -0.97(-2.49%) |
Jan 27, 2017 | 39.05 | 39.27 | 38.78 | 38.98 | 28,960 | +0.05(+0.13%) |
Jan 26, 2017 | 39.62 | 39.62 | 38.88 | 38.93 | 54,671 | -0.57(-1.44%) |
Jan 25, 2017 | 38.67 | 39.62 | 38.67 | 39.50 | 40,836 | +1.13(+2.95%) |
Jan 24, 2017 | 37.69 | 38.58 | 37.54 | 38.37 | 48,384 | +0.82(+2.18%) |
Jan 23, 2017 | 37.65 | 38.59 | 37.26 | 37.55 | 49,077 | -0.16(-0.42%) |
Jan 20, 2017 | 38.02 | 38.36 | 37.44 | 37.71 | 53,140 | -0.31(-0.82%) |
Jan 19, 2017 | 38.35 | 38.64 | 37.67 | 38.02 | 62,790 | -0.31(-0.81%) |
Jan 18, 2017 | 38.32 | 38.35 | 37.86 | 38.33 | 37,106 | +0.24(+0.63%) |
Jan 17, 2017 | 38.68 | 38.68 | 37.60 | 38.09 | 45,906 | -0.75(-1.93%) |
Jan 13, 2017 | 38.84 | 38.84 | 38.84 | 0 | +0.97(+2.56%) | |
Jan 12, 2017 | 38.16 | 38.19 | 37.10 | 37.87 | 81,613 | -0.37(-0.97%) |
Jan 11, 2017 | 38.10 | 38.36 | 37.97 | 38.24 | 94,952 | +0.14(+0.37%) |
Jan 10, 2017 | 37.59 | 38.37 | 37.59 | 38.10 | 85,574 | +0.53(+1.41%) |
Jan 09, 2017 | 38.08 | 38.20 | 37.52 | 37.57 | 54,689 | -0.67(-1.75%) |
Jan 06, 2017 | 38.91 | 38.91 | 38.23 | 38.24 | 31,948 | -0.61(-1.57%) |
Jan 05, 2017 | 39.47 | 39.81 | 38.68 | 38.85 | 50,453 | -0.75(-1.89%) |
Jan 04, 2017 | 39.78 | 39.84 | 39.39 | 39.60 | 67,578 | +0.04(+0.10%) |
Jan 03, 2017 | 40.36 | 40.73 | 39.44 | 39.56 | 97,904 | -0.41(-1.03%) |
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.12(-0.30%) | |
Dec 29, 2016 | 40.17 | 40.36 | 39.78 | 40.09 | 26,081 | -0.05(-0.12%) |
Dec 28, 2016 | 40.33 | 40.61 | 39.95 | 40.14 | 51,543 | -0.20(-0.50%) |
Dec 27, 2016 | 39.73 | 40.60 | 39.73 | 40.34 | 39,844 | +0.65(+1.64%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.12(-0.30%) | |
Dec 22, 2016 | 39.92 | 40.31 | 39.73 | 39.81 | 53,626 | -0.46(-1.14%) |
Dec 21, 2016 | 40.35 | 40.57 | 39.93 | 40.27 | 46,820 | -0.19(-0.47%) |
Dec 20, 2016 | 40.47 | 40.60 | 40.02 | 40.46 | 71,528 | +0.43(+1.07%) |
Dec 19, 2016 | 40.15 | 40.28 | 39.64 | 40.03 | 57,951 | -0.05(-0.12%) |
Dec 16, 2016 | 40.76 | 40.90 | 39.97 | 40.08 | 155,421 | -0.63(-1.55%) |
Dec 15, 2016 | 40.59 | 41.17 | 39.66 | 40.71 | 74,560 | +0.24(+0.59%) |
Dec 14, 2016 | 40.80 | 41.65 | 40.43 | 40.47 | 52,035 | -0.54(-1.32%) |
Dec 13, 2016 | 41.54 | 41.80 | 40.59 | 41.01 | 59,824 | -0.63(-1.51%) |
Dec 12, 2016 | 41.57 | 42.00 | 41.02 | 41.64 | 69,888 | -0.14(-0.34%) |
Dec 09, 2016 | 41.38 | 41.91 | 40.80 | 41.78 | 93,722 | +0.64(+1.56%) |
Dec 08, 2016 | 39.83 | 41.38 | 39.83 | 41.14 | 144,215 | +1.03(+2.57%) |
Dec 07, 2016 | 39.82 | 40.44 | 39.43 | 40.11 | 104,002 | +0.35(+0.88%) |
Dec 06, 2016 | 39.45 | 39.98 | 39.20 | 39.76 | 63,760 | +0.32(+0.81%) |
Dec 05, 2016 | 39.43 | 39.85 | 39.14 | 39.44 | 63,761 | +0.39(+1.00%) |
Dec 02, 2016 | 39.59 | 39.86 | 39.01 | 39.05 | 46,277 | -0.59(-1.49%) |