Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.73 | 43.73 | 39.89 | 41.98 | 487,351 | +1.18(+2.89%) |
Feb 27, 2017 | 38.70 | 40.80 | 38.70 | 40.80 | 465,416 | +2.10(+5.43%) |
Feb 24, 2017 | 38.17 | 38.85 | 37.89 | 38.70 | 111,617 | +0.15(+0.39%) |
Feb 23, 2017 | 38.80 | 38.83 | 38.27 | 38.55 | 142,271 | -0.07(-0.18%) |
Feb 22, 2017 | 38.41 | 39.06 | 37.96 | 38.62 | 212,083 | +0.23(+0.60%) |
Feb 21, 2017 | 38.01 | 38.66 | 38.01 | 38.39 | 206,079 | +0.47(+1.24%) |
Feb 17, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.22(-0.58%) | |
Feb 16, 2017 | 38.16 | 38.46 | 37.72 | 38.14 | 116,480 | -0.02(-0.05%) |
Feb 15, 2017 | 37.81 | 38.60 | 37.73 | 38.16 | 131,068 | +0.17(+0.45%) |
Feb 14, 2017 | 38.29 | 38.29 | 37.64 | 37.99 | 162,387 | -0.23(-0.60%) |
Feb 13, 2017 | 38.55 | 38.75 | 38.08 | 38.22 | 112,055 | -0.26(-0.68%) |
Feb 10, 2017 | 37.84 | 38.50 | 37.58 | 38.48 | 103,055 | +0.72(+1.91%) |
Feb 09, 2017 | 36.73 | 37.81 | 36.73 | 37.76 | 118,911 | +0.33(+0.88%) |
Feb 08, 2017 | 37.52 | 37.52 | 37.19 | 37.43 | 123,012 | -0.18(-0.48%) |
Feb 07, 2017 | 38.18 | 38.18 | 37.57 | 37.61 | 149,481 | -0.43(-1.13%) |
Feb 06, 2017 | 38.03 | 38.44 | 37.78 | 38.04 | 206,811 | -0.20(-0.52%) |
Feb 03, 2017 | 38.12 | 38.24 | 37.51 | 38.24 | 235,942 | +0.52(+1.38%) |
Feb 02, 2017 | 37.29 | 37.90 | 37.09 | 37.72 | 150,026 | +0.39(+1.04%) |
Feb 01, 2017 | 37.32 | 37.55 | 37.00 | 37.33 | 121,041 | +0.22(+0.59%) |
Jan 31, 2017 | 37.18 | 37.30 | 36.85 | 37.11 | 178,960 | -0.04(-0.11%) |
Jan 30, 2017 | 37.30 | 37.30 | 36.69 | 37.15 | 120,440 | -0.40(-1.07%) |
Jan 27, 2017 | 38.00 | 38.20 | 37.24 | 37.55 | 81,390 | -0.37(-0.98%) |
Jan 26, 2017 | 38.39 | 38.70 | 37.87 | 37.92 | 188,621 | -0.34(-0.89%) |
Jan 25, 2017 | 38.20 | 38.82 | 38.13 | 38.26 | 249,380 | +0.40(+1.06%) |
Jan 24, 2017 | 37.15 | 37.95 | 37.15 | 37.86 | 230,285 | +0.97(+2.63%) |
Jan 23, 2017 | 36.80 | 37.31 | 36.63 | 36.89 | 142,737 | +0.07(+0.19%) |
Jan 20, 2017 | 36.10 | 36.88 | 36.10 | 36.82 | 290,900 | +0.68(+1.88%) |
Jan 19, 2017 | 36.61 | 36.95 | 36.09 | 36.14 | 92,633 | -0.55(-1.50%) |
Jan 18, 2017 | 36.90 | 37.09 | 36.36 | 36.69 | 146,203 | +0.02(+0.05%) |
Jan 17, 2017 | 37.26 | 37.45 | 36.64 | 36.67 | 119,865 | -0.95(-2.53%) |
Jan 13, 2017 | 37.62 | 37.62 | 37.62 | 0 | +0.53(+1.43%) | |
Jan 12, 2017 | 37.67 | 37.69 | 36.43 | 37.09 | 132,399 | -0.44(-1.17%) |
Jan 11, 2017 | 37.39 | 37.56 | 37.04 | 37.53 | 136,451 | +0.29(+0.78%) |
Jan 10, 2017 | 36.80 | 37.56 | 36.71 | 37.24 | 236,688 | +0.47(+1.28%) |
Jan 09, 2017 | 36.80 | 37.03 | 36.50 | 36.77 | 253,714 | -0.24(-0.65%) |
Jan 06, 2017 | 37.75 | 37.75 | 36.97 | 37.01 | 118,607 | -0.72(-1.91%) |
Jan 05, 2017 | 38.76 | 38.76 | 37.22 | 37.73 | 177,557 | +0.19(+0.51%) |
Jan 04, 2017 | 36.74 | 37.61 | 36.33 | 37.54 | 244,009 | +1.09(+2.99%) |
Jan 03, 2017 | 36.09 | 36.55 | 35.76 | 36.45 | 180,269 | +0.85(+2.39%) |
Dec 30, 2016 | 35.60 | 35.60 | 35.60 | 0 | -0.34(-0.95%) | |
Dec 29, 2016 | 35.88 | 36.48 | 35.79 | 35.94 | 87,727 | +0.19(+0.53%) |
Dec 28, 2016 | 36.57 | 36.57 | 35.62 | 35.75 | 121,283 | -0.65(-1.79%) |
Dec 27, 2016 | 36.10 | 36.56 | 36.00 | 36.40 | 165,902 | +0.38(+1.05%) |
Dec 23, 2016 | 36.02 | 36.02 | 36.02 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 36.52 | 36.69 | 35.92 | 35.98 | 172,894 | -0.42(-1.15%) |
Dec 21, 2016 | 36.54 | 36.72 | 36.34 | 36.40 | 142,843 | -0.30(-0.82%) |
Dec 20, 2016 | 36.66 | 36.92 | 36.44 | 36.70 | 187,566 | +0.23(+0.63%) |
Dec 19, 2016 | 36.59 | 37.14 | 36.45 | 36.47 | 273,006 | +0.06(+0.16%) |
Dec 16, 2016 | 36.29 | 37.13 | 36.14 | 36.41 | 1,022,285 | +0.12(+0.33%) |
Dec 15, 2016 | 37.25 | 37.94 | 35.93 | 36.29 | 350,956 | -0.94(-2.52%) |
Dec 14, 2016 | 37.82 | 38.24 | 37.21 | 37.23 | 218,516 | -0.69(-1.82%) |
Dec 13, 2016 | 38.44 | 38.68 | 37.61 | 37.92 | 267,759 | -0.35(-0.91%) |
Dec 12, 2016 | 38.68 | 38.69 | 38.09 | 38.27 | 364,309 | -0.77(-1.97%) |
Dec 09, 2016 | 39.50 | 39.51 | 38.84 | 39.04 | 269,054 | -0.38(-0.96%) |
Dec 08, 2016 | 38.70 | 39.50 | 38.53 | 39.42 | 205,423 | +0.93(+2.42%) |
Dec 07, 2016 | 37.50 | 38.59 | 37.35 | 38.49 | 119,758 | +0.91(+2.42%) |
Dec 06, 2016 | 37.36 | 37.78 | 36.95 | 37.58 | 152,796 | +0.55(+1.49%) |
Dec 05, 2016 | 37.00 | 37.44 | 36.80 | 37.03 | 154,014 | +0.29(+0.79%) |
Dec 02, 2016 | 36.55 | 37.02 | 36.55 | 36.74 | 149,141 | +0.06(+0.16%) |