Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.73 | 36.92 | 36.49 | 36.88 | 103,650 | -0.30(-0.81%) |
Feb 27, 2017 | 36.83 | 37.24 | 36.69 | 37.19 | 101,060 | +0.43(+1.16%) |
Feb 24, 2017 | 36.88 | 37.02 | 36.66 | 36.76 | 205,482 | -0.42(-1.13%) |
Feb 23, 2017 | 37.23 | 37.27 | 37.08 | 37.18 | 109,122 | -0.21(-0.56%) |
Feb 22, 2017 | 37.41 | 37.77 | 37.38 | 37.39 | 255,322 | -0.36(-0.95%) |
Feb 21, 2017 | 37.84 | 37.85 | 37.66 | 37.75 | 108,498 | +0.45(+1.21%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.22(-0.59%) | |
Feb 16, 2017 | 37.77 | 37.85 | 37.44 | 37.52 | 93,928 | -0.54(-1.43%) |
Feb 15, 2017 | 38.53 | 38.55 | 37.98 | 38.06 | 165,450 | -0.12(-0.33%) |
Feb 14, 2017 | 37.59 | 38.36 | 37.59 | 38.19 | 210,626 | +0.40(+1.06%) |
Feb 13, 2017 | 37.88 | 38.05 | 37.74 | 37.79 | 95,854 | +0.20(+0.55%) |
Feb 10, 2017 | 37.80 | 37.81 | 37.29 | 37.59 | 357,590 | +0.08(+0.21%) |
Feb 09, 2017 | 36.92 | 37.56 | 36.87 | 37.51 | 517,614 | +0.77(+2.09%) |
Feb 08, 2017 | 36.65 | 36.81 | 36.48 | 36.74 | 332,352 | -0.20(-0.54%) |
Feb 07, 2017 | 36.90 | 37.05 | 36.61 | 36.94 | 287,954 | +0.41(+1.14%) |
Feb 06, 2017 | 36.85 | 37.07 | 36.47 | 36.52 | 370,558 | -0.63(-1.70%) |
Feb 03, 2017 | 37.26 | 37.34 | 36.88 | 37.16 | 297,886 | -0.03(-0.09%) |
Feb 02, 2017 | 37.00 | 37.24 | 36.85 | 37.19 | 214,302 | -0.30(-0.79%) |
Feb 01, 2017 | 37.83 | 38.00 | 37.31 | 37.48 | 133,808 | +0.16(+0.44%) |
Jan 31, 2017 | 37.30 | 37.52 | 36.74 | 37.32 | 717,946 | -0.55(-1.45%) |
Jan 30, 2017 | 38.35 | 38.35 | 37.67 | 37.87 | 94,230 | -0.93(-2.40%) |
Jan 27, 2017 | 38.77 | 38.89 | 38.72 | 38.80 | 90,756 | +0.44(+1.15%) |
Jan 26, 2017 | 38.21 | 38.60 | 38.21 | 38.36 | 169,362 | +0.84(+2.23%) |
Jan 25, 2017 | 37.92 | 38.02 | 37.52 | 37.52 | 69,164 | -0.41(-1.08%) |
Jan 24, 2017 | 37.59 | 37.99 | 37.36 | 37.94 | 70,786 | +0.44(+1.17%) |
Jan 23, 2017 | 37.81 | 38.07 | 37.24 | 37.49 | 287,788 | -0.93(-2.42%) |
Jan 20, 2017 | 38.74 | 38.91 | 38.25 | 38.42 | 231,260 | -0.20(-0.50%) |
Jan 19, 2017 | 38.88 | 39.13 | 38.60 | 38.62 | 347,978 | +0.34(+0.88%) |
Jan 18, 2017 | 37.66 | 38.34 | 37.60 | 38.28 | 194,984 | +1.06(+2.86%) |
Jan 17, 2017 | 37.47 | 37.61 | 37.21 | 37.22 | 467,844 | -1.33(-3.45%) |
Jan 13, 2017 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 38.44 | 38.63 | 38.01 | 38.55 | 400,468 | -0.58(-1.48%) |
Jan 11, 2017 | 39.65 | 40.07 | 38.30 | 39.13 | 286,268 | -0.13(-0.33%) |
Jan 10, 2017 | 39.48 | 39.49 | 39.05 | 39.26 | 95,706 | -0.27(-0.67%) |
Jan 09, 2017 | 39.80 | 39.85 | 39.52 | 39.52 | 165,118 | -0.69(-1.72%) |
Jan 06, 2017 | 40.02 | 40.28 | 39.78 | 40.22 | 253,294 | +0.97(+2.47%) |
Jan 05, 2017 | 39.59 | 39.64 | 39.00 | 39.24 | 551,034 | -1.27(-3.12%) |
Jan 04, 2017 | 40.50 | 40.74 | 40.35 | 40.51 | 415,998 | -0.25(-0.61%) |
Jan 03, 2017 | 41.04 | 41.30 | 40.47 | 40.76 | 400,012 | +0.63(+1.58%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 39.83 | 40.08 | 39.68 | 39.91 | 325,162 | -0.36(-0.88%) |
Dec 28, 2016 | 40.62 | 40.68 | 40.17 | 40.27 | 129,892 | -0.19(-0.47%) |
Dec 27, 2016 | 40.47 | 40.57 | 40.45 | 40.45 | 36,834 | +0.05(+0.11%) |
Dec 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | -0.14(-0.35%) | |
Dec 22, 2016 | 40.61 | 40.63 | 40.37 | 40.55 | 43,808 | +0.02(+0.05%) |
Dec 21, 2016 | 40.36 | 40.73 | 40.25 | 40.53 | 385,822 | -0.20(-0.48%) |
Dec 20, 2016 | 40.87 | 40.96 | 40.61 | 40.73 | 164,048 | +0.51(+1.27%) |
Dec 19, 2016 | 40.23 | 40.41 | 39.87 | 40.22 | 290,066 | -0.58(-1.42%) |
Dec 16, 2016 | 41.00 | 41.09 | 40.49 | 40.79 | 123,242 | -0.13(-0.32%) |
Dec 15, 2016 | 40.77 | 41.25 | 40.73 | 40.92 | 320,776 | +0.70(+1.75%) |
Dec 14, 2016 | 38.77 | 40.37 | 38.72 | 40.22 | 445,790 | +1.29(+3.31%) |
Dec 13, 2016 | 38.94 | 39.03 | 38.82 | 38.93 | 85,734 | +0.12(+0.31%) |
Dec 12, 2016 | 39.06 | 39.19 | 38.73 | 38.81 | 159,210 | -0.18(-0.46%) |
Dec 09, 2016 | 38.81 | 39.08 | 38.77 | 38.99 | 381,354 | +0.85(+2.23%) |
Dec 08, 2016 | 38.19 | 38.35 | 38.13 | 38.14 | 76,690 | +0.12(+0.32%) |
Dec 07, 2016 | 38.19 | 38.20 | 37.79 | 38.02 | 66,142 | -0.17(-0.45%) |
Dec 06, 2016 | 38.17 | 38.25 | 38.04 | 38.19 | 147,346 | +0.17(+0.45%) |
Dec 05, 2016 | 38.30 | 38.67 | 37.63 | 38.02 | 352,862 | +0.16(+0.41%) |
Dec 02, 2016 | 37.89 | 38.08 | 37.74 | 37.87 | 211,594 | -0.31(-0.81%) |