Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.47 | 37.70 | 37.16 | 37.60 | 905,819 | -0.01(-0.03%) |
Feb 27, 2017 | 37.52 | 37.74 | 37.37 | 37.61 | 462,136 | +0.06(+0.16%) |
Feb 24, 2017 | 37.35 | 37.76 | 37.30 | 37.55 | 626,374 | -0.21(-0.56%) |
Feb 23, 2017 | 38.17 | 38.20 | 37.17 | 37.76 | 463,694 | -0.36(-0.94%) |
Feb 22, 2017 | 37.94 | 38.15 | 37.84 | 38.12 | 480,120 | +0.08(+0.21%) |
Feb 21, 2017 | 37.83 | 38.18 | 37.73 | 38.04 | 582,640 | +0.12(+0.32%) |
Feb 17, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.30(-0.78%) | |
Feb 16, 2017 | 38.15 | 38.47 | 37.84 | 38.22 | 831,177 | +0.12(+0.31%) |
Feb 15, 2017 | 37.30 | 38.34 | 37.27 | 38.10 | 960,939 | +0.65(+1.74%) |
Feb 14, 2017 | 37.23 | 37.60 | 37.05 | 37.45 | 512,556 | +0.03(+0.08%) |
Feb 13, 2017 | 37.72 | 37.84 | 37.42 | 37.42 | 404,338 | -0.21(-0.56%) |
Feb 10, 2017 | 37.09 | 37.65 | 36.75 | 37.63 | 1,516,106 | +0.64(+1.73%) |
Feb 09, 2017 | 37.22 | 37.48 | 36.97 | 36.99 | 627,163 | -0.21(-0.56%) |
Feb 08, 2017 | 36.54 | 37.40 | 36.30 | 37.20 | 735,844 | +0.63(+1.72%) |
Feb 07, 2017 | 36.82 | 37.19 | 36.44 | 36.57 | 865,912 | -0.11(-0.30%) |
Feb 06, 2017 | 37.00 | 37.08 | 36.55 | 36.68 | 712,079 | -0.67(-1.79%) |
Feb 03, 2017 | 36.49 | 37.52 | 36.33 | 37.35 | 1,704,293 | +1.22(+3.38%) |
Feb 02, 2017 | 36.85 | 37.00 | 36.10 | 36.13 | 1,459,218 | -0.59(-1.61%) |
Feb 01, 2017 | 37.14 | 37.48 | 36.41 | 36.72 | 1,514,431 | -0.35(-0.94%) |
Jan 31, 2017 | 36.78 | 37.17 | 36.31 | 37.07 | 777,977 | +0.08(+0.22%) |
Jan 30, 2017 | 37.56 | 37.56 | 36.50 | 36.99 | 1,142,147 | -0.02(-0.05%) |
Jan 27, 2017 | 37.19 | 37.43 | 36.86 | 37.01 | 409,372 | -0.23(-0.62%) |
Jan 26, 2017 | 37.66 | 37.68 | 37.15 | 37.24 | 544,710 | -0.47(-1.25%) |
Jan 25, 2017 | 36.99 | 37.86 | 36.75 | 37.71 | 686,742 | +0.76(+2.06%) |
Jan 24, 2017 | 36.35 | 37.00 | 36.19 | 36.95 | 423,549 | +0.65(+1.79%) |
Jan 23, 2017 | 35.96 | 36.38 | 35.79 | 36.30 | 453,923 | +0.14(+0.39%) |
Jan 20, 2017 | 35.88 | 36.17 | 35.76 | 36.16 | 439,423 | +0.43(+1.20%) |
Jan 19, 2017 | 35.97 | 36.39 | 35.60 | 35.73 | 390,867 | -0.17(-0.47%) |
Jan 18, 2017 | 35.95 | 36.39 | 35.73 | 35.90 | 471,441 | +0.02(+0.06%) |
Jan 17, 2017 | 36.61 | 36.83 | 35.81 | 35.88 | 520,433 | -1.05(-2.84%) |
Jan 13, 2017 | 36.93 | 36.93 | 36.93 | 0 | +0.58(+1.60%) | |
Jan 12, 2017 | 36.40 | 36.40 | 35.69 | 36.35 | 304,493 | -0.15(-0.41%) |
Jan 11, 2017 | 36.26 | 36.62 | 36.13 | 36.50 | 574,183 | +0.19(+0.52%) |
Jan 10, 2017 | 36.26 | 36.35 | 36.02 | 36.31 | 749,150 | +0.21(+0.58%) |
Jan 09, 2017 | 36.13 | 36.37 | 35.90 | 36.10 | 916,603 | -0.10(-0.28%) |
Jan 06, 2017 | 36.55 | 36.60 | 36.12 | 36.20 | 652,922 | -0.25(-0.69%) |
Jan 05, 2017 | 36.98 | 37.18 | 36.31 | 36.45 | 1,206,081 | -0.43(-1.17%) |
Jan 04, 2017 | 36.25 | 37.18 | 36.25 | 36.88 | 693,670 | +0.60(+1.65%) |
Jan 03, 2017 | 36.60 | 37.16 | 36.03 | 36.28 | 630,944 | -0.29(-0.79%) |
Dec 30, 2016 | 36.57 | 36.57 | 36.57 | 0 | -0.06(-0.16%) | |
Dec 29, 2016 | 36.58 | 36.86 | 36.29 | 36.63 | 309,366 | +0.17(+0.47%) |
Dec 28, 2016 | 37.06 | 37.08 | 36.25 | 36.46 | 544,769 | -0.54(-1.46%) |
Dec 27, 2016 | 36.75 | 37.19 | 36.75 | 37.00 | 323,070 | +0.13(+0.35%) |
Dec 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.66(+1.82%) | |
Dec 22, 2016 | 36.18 | 36.39 | 35.81 | 36.21 | 512,692 | +0.06(+0.17%) |
Dec 21, 2016 | 36.09 | 36.41 | 36.01 | 36.15 | 381,698 | +0.16(+0.44%) |
Dec 20, 2016 | 36.15 | 36.30 | 35.69 | 35.99 | 588,070 | +0.10(+0.28%) |
Dec 19, 2016 | 36.20 | 36.48 | 35.78 | 35.89 | 741,410 | -0.41(-1.13%) |
Dec 16, 2016 | 36.57 | 36.74 | 36.28 | 36.30 | 2,149,884 | -0.21(-0.58%) |
Dec 15, 2016 | 36.52 | 36.69 | 36.42 | 36.51 | 645,916 | +0.16(+0.44%) |
Dec 14, 2016 | 37.01 | 37.22 | 36.31 | 36.35 | 763,810 | -0.80(-2.15%) |
Dec 13, 2016 | 37.34 | 37.54 | 37.08 | 37.15 | 401,455 | +0.03(+0.08%) |
Dec 12, 2016 | 36.90 | 37.22 | 36.71 | 37.12 | 446,277 | +0.00(+0.00%) |
Dec 09, 2016 | 37.00 | 37.30 | 36.81 | 37.12 | 459,447 | +0.17(+0.46%) |
Dec 08, 2016 | 36.72 | 37.07 | 36.61 | 36.95 | 1,205,504 | +0.32(+0.87%) |
Dec 07, 2016 | 36.33 | 36.70 | 35.96 | 36.63 | 528,586 | +0.26(+0.71%) |
Dec 06, 2016 | 36.00 | 36.38 | 35.76 | 36.37 | 529,106 | +0.53(+1.48%) |
Dec 05, 2016 | 35.56 | 36.09 | 35.56 | 35.84 | 695,915 | +0.49(+1.39%) |
Dec 02, 2016 | 35.54 | 35.83 | 35.23 | 35.35 | 1,106,601 | -0.14(-0.39%) |