Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.55 | 38.75 | 38.55 | 38.59 | 5,705 | +0.12(+0.30%) |
Feb 27, 2017 | 38.47 | 38.54 | 38.42 | 38.48 | 4,358 | +0.02(+0.05%) |
Feb 24, 2017 | 37.90 | 38.74 | 37.90 | 38.46 | 18,630 | +0.10(+0.26%) |
Feb 23, 2017 | 37.96 | 38.60 | 37.96 | 38.36 | 10,080 | +0.44(+1.16%) |
Feb 22, 2017 | 37.80 | 37.99 | 37.80 | 37.92 | 7,946 | -0.28(-0.73%) |
Feb 21, 2017 | 38.20 | 38.23 | 38.07 | 38.20 | 5,918 | -0.49(-1.28%) |
Feb 17, 2017 | 38.70 | 38.70 | 38.70 | 0 | -0.09(-0.22%) | |
Feb 16, 2017 | 38.64 | 38.78 | 38.64 | 38.78 | 4,006 | +0.17(+0.44%) |
Feb 15, 2017 | 38.41 | 38.61 | 38.41 | 38.61 | 6,682 | +0.19(+0.49%) |
Feb 14, 2017 | 38.34 | 38.45 | 38.34 | 38.42 | 4,937 | -0.32(-0.83%) |
Feb 13, 2017 | 38.50 | 38.74 | 38.50 | 38.74 | 15,881 | +0.28(+0.73%) |
Feb 10, 2017 | 38.35 | 38.47 | 38.35 | 38.46 | 119,788 | +0.34(+0.89%) |
Feb 09, 2017 | 38.07 | 38.13 | 37.83 | 38.12 | 2,207 | -0.01(-0.03%) |
Feb 08, 2017 | 38.04 | 38.13 | 38.04 | 38.13 | 3,784 | +0.30(+0.79%) |
Feb 07, 2017 | 37.93 | 37.93 | 37.79 | 37.83 | 5,528 | +0.18(+0.48%) |
Feb 06, 2017 | 37.41 | 37.65 | 37.41 | 37.65 | 3,708 | +0.07(+0.19%) |
Feb 03, 2017 | 37.50 | 37.58 | 37.40 | 37.58 | 1,608 | +0.05(+0.14%) |
Feb 02, 2017 | 37.50 | 37.53 | 37.35 | 37.53 | 19,692 | +0.73(+1.98%) |
Feb 01, 2017 | 36.73 | 36.87 | 36.70 | 36.80 | 9,621 | -1.10(-2.90%) |
Jan 31, 2017 | 37.95 | 37.95 | 37.60 | 37.90 | 8,269 | -0.70(-1.80%) |
Jan 30, 2017 | 38.13 | 38.96 | 38.13 | 38.59 | 3,609 | +0.28(+0.74%) |
Jan 27, 2017 | 38.40 | 38.40 | 38.25 | 38.31 | 3,554 | +0.01(+0.03%) |
Jan 26, 2017 | 38.44 | 38.55 | 38.26 | 38.30 | 8,427 | -0.14(-0.36%) |
Jan 25, 2017 | 38.09 | 38.44 | 38.09 | 38.44 | 11,708 | +0.21(+0.55%) |
Jan 24, 2017 | 38.20 | 38.45 | 38.14 | 38.23 | 5,194 | -0.77(-1.97%) |
Jan 23, 2017 | 38.12 | 39.00 | 38.12 | 39.00 | 12,640 | +1.31(+3.48%) |
Jan 20, 2017 | 37.77 | 37.77 | 37.64 | 37.69 | 1,910 | +0.03(+0.08%) |
Jan 19, 2017 | 37.67 | 37.68 | 37.43 | 37.66 | 2,300 | -0.15(-0.38%) |
Jan 18, 2017 | 37.87 | 37.88 | 37.80 | 37.80 | 1,889 | -0.52(-1.34%) |
Jan 17, 2017 | 38.10 | 38.32 | 38.10 | 38.32 | 3,144 | -0.52(-1.34%) |
Jan 13, 2017 | 38.84 | 38.84 | 38.84 | 0 | +0.17(+0.43%) | |
Jan 12, 2017 | 38.60 | 38.67 | 38.58 | 38.67 | 11,249 | -0.03(-0.06%) |
Jan 11, 2017 | 38.55 | 38.72 | 38.47 | 38.70 | 6,658 | +0.26(+0.68%) |
Jan 10, 2017 | 38.54 | 38.55 | 38.44 | 38.44 | 2,673 | -0.30(-0.77%) |
Jan 09, 2017 | 38.82 | 38.82 | 38.69 | 38.74 | 2,167 | -0.10(-0.26%) |
Jan 06, 2017 | 38.83 | 38.85 | 38.71 | 38.84 | 6,727 | +0.02(+0.04%) |
Jan 05, 2017 | 38.83 | 38.85 | 38.81 | 38.83 | 6,293 | +0.00(+0.00%) |
Jan 04, 2017 | 38.71 | 38.83 | 38.71 | 38.83 | 4,849 | +0.81(+2.13%) |
Jan 03, 2017 | 37.83 | 38.02 | 37.81 | 38.02 | 2,618 | +0.16(+0.44%) |
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.11%) | |
Dec 29, 2016 | 37.90 | 37.90 | 37.72 | 37.81 | 6,706 | -0.44(-1.15%) |
Dec 28, 2016 | 38.21 | 38.25 | 38.18 | 38.25 | 4,793 | +0.15(+0.39%) |
Dec 27, 2016 | 37.90 | 38.30 | 37.90 | 38.10 | 5,750 | -0.45(-1.17%) |
Dec 23, 2016 | 38.55 | 38.55 | 38.55 | 0 | -0.04(-0.10%) | |
Dec 22, 2016 | 37.93 | 38.59 | 37.93 | 38.59 | 121,659 | +0.46(+1.21%) |
Dec 21, 2016 | 37.97 | 38.14 | 37.96 | 38.13 | 7,677 | -0.27(-0.69%) |
Dec 20, 2016 | 38.44 | 38.44 | 38.35 | 38.40 | 11,646 | +0.16(+0.41%) |
Dec 19, 2016 | 38.15 | 38.33 | 38.06 | 38.24 | 14,684 | +0.79(+2.11%) |
Dec 16, 2016 | 37.48 | 37.58 | 37.45 | 37.45 | 7,744 | -0.77(-2.03%) |
Dec 15, 2016 | 38.03 | 38.54 | 37.51 | 38.23 | 15,853 | +0.50(+1.31%) |
Dec 14, 2016 | 37.94 | 38.55 | 37.72 | 37.73 | 12,261 | -0.63(-1.64%) |
Dec 13, 2016 | 38.14 | 38.38 | 38.11 | 38.36 | 7,936 | +0.37(+0.97%) |
Dec 12, 2016 | 37.65 | 38.24 | 37.65 | 37.99 | 6,035 | -0.25(-0.65%) |
Dec 09, 2016 | 37.67 | 38.24 | 37.67 | 38.24 | 5,487 | +0.67(+1.78%) |
Dec 08, 2016 | 37.44 | 37.59 | 37.38 | 37.57 | 6,530 | -0.06(-0.16%) |
Dec 07, 2016 | 37.46 | 37.67 | 37.41 | 37.63 | 3,489 | +0.43(+1.16%) |
Dec 06, 2016 | 37.15 | 37.33 | 37.13 | 37.20 | 8,138 | -0.11(-0.29%) |
Dec 05, 2016 | 37.27 | 37.38 | 37.27 | 37.31 | 3,669 | +0.18(+0.48%) |
Dec 02, 2016 | 37.20 | 37.21 | 37.12 | 37.13 | 5,930 | -0.01(-0.03%) |