Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.20 | 40.20 | 40.04 | 40.10 | 235,309 | -0.13(-0.33%) |
Feb 27, 2017 | 40.15 | 40.23 | 40.06 | 40.23 | 207,901 | +0.12(+0.30%) |
Feb 24, 2017 | 39.90 | 40.13 | 39.87 | 40.11 | 243,402 | +0.07(+0.17%) |
Feb 23, 2017 | 40.17 | 40.18 | 39.88 | 40.04 | 357,250 | -0.03(-0.09%) |
Feb 22, 2017 | 40.04 | 40.08 | 39.98 | 40.07 | 230,839 | -0.01(-0.02%) |
Feb 21, 2017 | 40.00 | 40.11 | 39.95 | 40.08 | 252,916 | +0.23(+0.57%) |
Feb 17, 2017 | 39.86 | 39.86 | 39.86 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 39.86 | 39.86 | 39.66 | 39.82 | 399,385 | +0.02(+0.05%) |
Feb 15, 2017 | 39.59 | 39.85 | 39.59 | 39.80 | 235,568 | +0.18(+0.45%) |
Feb 14, 2017 | 39.49 | 39.62 | 39.37 | 39.62 | 181,123 | +0.17(+0.42%) |
Feb 13, 2017 | 39.38 | 39.53 | 39.36 | 39.45 | 376,390 | +0.15(+0.38%) |
Feb 10, 2017 | 39.24 | 39.34 | 39.21 | 39.31 | 230,721 | +0.15(+0.38%) |
Feb 09, 2017 | 39.02 | 39.20 | 38.91 | 39.16 | 446,552 | +0.20(+0.51%) |
Feb 08, 2017 | 38.83 | 38.97 | 38.80 | 38.96 | 202,961 | +0.09(+0.22%) |
Feb 07, 2017 | 38.91 | 38.97 | 38.83 | 38.87 | 349,489 | +0.03(+0.09%) |
Feb 06, 2017 | 38.82 | 38.84 | 38.74 | 38.84 | 165,211 | -0.03(-0.09%) |
Feb 03, 2017 | 38.79 | 38.88 | 38.73 | 38.87 | 192,731 | +0.22(+0.56%) |
Feb 02, 2017 | 38.57 | 38.71 | 38.50 | 38.65 | 209,709 | +0.03(+0.07%) |
Feb 01, 2017 | 38.71 | 38.73 | 38.48 | 38.63 | 209,553 | +0.09(+0.23%) |
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |
Jan 03, 2017 | 37.70 | 37.82 | 37.51 | 37.74 | 1,239,285 | +0.32(+0.86%) |
Dec 30, 2016 | 37.42 | 37.42 | 37.42 | 0 | -0.27(-0.72%) | |
Dec 29, 2016 | 37.69 | 37.78 | 37.60 | 37.69 | 597,086 | +0.03(+0.09%) |
Dec 28, 2016 | 38.05 | 38.05 | 37.62 | 37.65 | 505,344 | -0.30(-0.78%) |
Dec 27, 2016 | 37.92 | 38.10 | 37.88 | 37.95 | 845,102 | +0.11(+0.30%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 37.90 | 37.90 | 37.65 | 37.75 | 550,089 | -0.15(-0.40%) |
Dec 21, 2016 | 38.01 | 38.03 | 37.90 | 37.90 | 691,574 | -0.10(-0.27%) |
Dec 20, 2016 | 37.99 | 38.03 | 37.92 | 38.00 | 561,917 | +0.15(+0.39%) |
Dec 19, 2016 | 37.92 | 38.00 | 37.79 | 37.86 | 908,312 | +0.10(+0.28%) |
Dec 16, 2016 | 37.92 | 37.94 | 37.70 | 37.75 | 698,383 | -0.08(-0.21%) |
Dec 15, 2016 | 37.79 | 38.01 | 37.71 | 37.83 | 1,522,281 | +0.14(+0.37%) |
Dec 14, 2016 | 37.94 | 38.01 | 37.64 | 37.69 | 554,355 | -0.24(-0.64%) |
Dec 13, 2016 | 37.81 | 38.06 | 37.80 | 37.93 | 1,129,107 | +0.26(+0.69%) |
Dec 12, 2016 | 37.78 | 37.78 | 37.54 | 37.67 | 788,924 | -0.13(-0.34%) |
Dec 09, 2016 | 37.71 | 37.83 | 37.66 | 37.80 | 585,637 | +0.23(+0.60%) |
Dec 08, 2016 | 37.53 | 37.66 | 37.44 | 37.58 | 594,368 | +0.09(+0.23%) |
Dec 07, 2016 | 37.00 | 37.53 | 36.90 | 37.49 | 549,698 | +0.42(+1.12%) |
Dec 06, 2016 | 37.00 | 37.08 | 36.87 | 37.07 | 527,895 | +0.15(+0.40%) |
Dec 05, 2016 | 36.85 | 37.00 | 36.75 | 36.93 | 843,696 | +0.28(+0.76%) |
Dec 02, 2016 | 36.62 | 36.77 | 36.58 | 36.65 | 737,872 | +0.03(+0.09%) |