Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.07 | 39.23 | 38.79 | 38.96 | 197,228 | -0.28(-0.71%) |
Feb 27, 2017 | 38.99 | 39.27 | 38.99 | 39.24 | 392,695 | +0.25(+0.65%) |
Feb 24, 2017 | 38.87 | 39.05 | 38.76 | 38.99 | 728,306 | -0.30(-0.77%) |
Feb 23, 2017 | 39.36 | 39.36 | 38.84 | 39.29 | 476,195 | +0.09(+0.22%) |
Feb 22, 2017 | 39.07 | 39.39 | 38.96 | 39.21 | 543,409 | +0.00(+0.01%) |
Feb 21, 2017 | 39.26 | 39.41 | 39.02 | 39.20 | 287,219 | +0.15(+0.38%) |
Feb 17, 2017 | 39.05 | 39.05 | 39.05 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 39.25 | 39.25 | 38.87 | 39.15 | 245,029 | -0.09(-0.23%) |
Feb 15, 2017 | 39.25 | 39.38 | 38.92 | 39.24 | 862,081 | +0.23(+0.59%) |
Feb 14, 2017 | 38.44 | 39.06 | 38.25 | 39.01 | 444,747 | +0.64(+1.67%) |
Feb 13, 2017 | 38.24 | 38.64 | 38.23 | 38.37 | 286,319 | +0.39(+1.01%) |
Feb 10, 2017 | 38.00 | 38.10 | 37.82 | 37.99 | 681,716 | +0.16(+0.43%) |
Feb 09, 2017 | 37.46 | 37.92 | 37.32 | 37.82 | 1,087,662 | +0.53(+1.43%) |
Feb 08, 2017 | 37.44 | 37.44 | 37.03 | 37.29 | 386,739 | -0.33(-0.87%) |
Feb 07, 2017 | 37.91 | 37.95 | 37.50 | 37.62 | 251,240 | -0.17(-0.46%) |
Feb 06, 2017 | 37.78 | 38.06 | 37.66 | 37.79 | 231,675 | -0.17(-0.45%) |
Feb 03, 2017 | 37.85 | 38.01 | 37.49 | 37.96 | 1,035,363 | +0.77(+2.07%) |
Feb 02, 2017 | 37.28 | 37.41 | 37.00 | 37.19 | 489,858 | -0.30(-0.79%) |
Feb 01, 2017 | 37.81 | 38.18 | 37.41 | 37.49 | 701,221 | +0.02(+0.07%) |
Jan 31, 2017 | 37.41 | 37.75 | 37.23 | 37.46 | 248,665 | -0.11(-0.31%) |
Jan 30, 2017 | 37.77 | 37.79 | 37.18 | 37.58 | 535,391 | -0.40(-1.06%) |
Jan 27, 2017 | 38.22 | 38.22 | 37.89 | 37.98 | 247,736 | -0.23(-0.60%) |
Jan 26, 2017 | 38.05 | 38.29 | 37.96 | 38.21 | 1,165,185 | +0.25(+0.65%) |
Jan 25, 2017 | 37.69 | 38.00 | 37.56 | 37.96 | 303,650 | +0.72(+1.94%) |
Jan 24, 2017 | 36.82 | 37.38 | 36.68 | 37.24 | 238,952 | +0.59(+1.61%) |
Jan 23, 2017 | 36.64 | 36.84 | 36.42 | 36.65 | 1,243,238 | -0.09(-0.25%) |
Jan 20, 2017 | 36.54 | 36.93 | 36.54 | 36.74 | 616,280 | +0.36(+0.99%) |
Jan 19, 2017 | 36.76 | 36.76 | 36.20 | 36.38 | 244,660 | -0.21(-0.58%) |
Jan 18, 2017 | 36.36 | 36.61 | 35.93 | 36.59 | 341,492 | +0.44(+1.22%) |
Jan 17, 2017 | 37.27 | 37.27 | 36.11 | 36.15 | 1,110,191 | -1.31(-3.50%) |
Jan 13, 2017 | 37.46 | 37.46 | 37.46 | 0 | +0.34(+0.91%) | |
Jan 12, 2017 | 37.45 | 37.52 | 36.74 | 37.13 | 256,772 | -0.51(-1.35%) |
Jan 11, 2017 | 37.37 | 37.64 | 37.12 | 37.64 | 375,447 | +0.29(+0.77%) |
Jan 10, 2017 | 37.13 | 37.50 | 36.99 | 37.35 | 477,766 | +0.27(+0.73%) |
Jan 09, 2017 | 37.19 | 37.25 | 36.84 | 37.08 | 702,445 | -0.30(-0.80%) |
Jan 06, 2017 | 37.31 | 37.55 | 37.20 | 37.38 | 384,518 | +0.23(+0.63%) |
Jan 05, 2017 | 37.69 | 37.75 | 36.91 | 37.14 | 481,385 | -0.60(-1.59%) |
Jan 04, 2017 | 37.37 | 37.83 | 37.33 | 37.75 | 308,240 | +0.47(+1.26%) |
Jan 03, 2017 | 37.70 | 37.91 | 37.02 | 37.28 | 646,401 | +0.06(+0.15%) |
Dec 30, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.37 | 37.41 | 36.86 | 37.04 | 200,477 | -0.34(-0.90%) |
Dec 28, 2016 | 37.82 | 37.83 | 37.32 | 37.37 | 196,893 | -0.36(-0.96%) |
Dec 27, 2016 | 37.67 | 37.77 | 37.58 | 37.73 | 166,891 | +0.15(+0.39%) |
Dec 23, 2016 | 37.59 | 37.59 | 37.59 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.46 | 37.59 | 37.32 | 37.50 | 306,420 | +0.00(+0.00%) |
Dec 21, 2016 | 37.64 | 37.64 | 37.40 | 37.50 | 279,938 | -0.17(-0.45%) |
Dec 20, 2016 | 37.34 | 37.69 | 37.34 | 37.67 | 742,149 | +0.62(+1.68%) |
Dec 19, 2016 | 36.82 | 37.09 | 36.61 | 37.05 | 213,623 | +0.22(+0.60%) |
Dec 16, 2016 | 37.36 | 37.49 | 36.78 | 36.83 | 323,445 | -0.38(-1.03%) |
Dec 15, 2016 | 37.00 | 37.40 | 36.76 | 37.22 | 338,935 | +0.46(+1.24%) |
Dec 14, 2016 | 36.84 | 37.35 | 36.41 | 36.76 | 343,505 | -0.15(-0.40%) |
Dec 13, 2016 | 36.91 | 37.07 | 36.53 | 36.91 | 327,356 | +0.12(+0.33%) |
Dec 12, 2016 | 37.32 | 37.45 | 36.71 | 36.78 | 324,683 | -0.59(-1.57%) |
Dec 09, 2016 | 37.41 | 37.41 | 36.99 | 37.37 | 442,483 | +0.05(+0.13%) |
Dec 08, 2016 | 36.83 | 37.56 | 36.83 | 37.32 | 427,398 | +0.59(+1.60%) |
Dec 07, 2016 | 36.35 | 36.77 | 36.19 | 36.73 | 525,425 | +0.42(+1.15%) |
Dec 06, 2016 | 36.06 | 36.33 | 35.84 | 36.32 | 348,812 | +0.45(+1.25%) |
Dec 05, 2016 | 35.81 | 36.09 | 35.72 | 35.87 | 428,344 | +0.32(+0.90%) |
Dec 02, 2016 | 35.83 | 35.83 | 35.41 | 35.55 | 338,864 | -0.30(-0.84%) |