Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.86 | 37.86 | 37.56 | 37.61 | 827,407 | -0.21(-0.55%) |
Feb 27, 2017 | 37.81 | 37.84 | 37.70 | 37.82 | 241,282 | +0.01(+0.03%) |
Feb 24, 2017 | 37.69 | 37.81 | 37.42 | 37.81 | 228,529 | +0.07(+0.17%) |
Feb 23, 2017 | 37.91 | 37.91 | 37.56 | 37.74 | 222,239 | -0.09(-0.25%) |
Feb 22, 2017 | 37.75 | 37.84 | 37.66 | 37.84 | 179,469 | +0.06(+0.15%) |
Feb 21, 2017 | 37.70 | 37.79 | 37.62 | 37.78 | 575,907 | +0.21(+0.55%) |
Feb 17, 2017 | 37.58 | 37.58 | 37.58 | 0 | +0.12(+0.32%) | |
Feb 16, 2017 | 37.47 | 37.55 | 37.36 | 37.46 | 223,087 | +0.06(+0.15%) |
Feb 15, 2017 | 37.27 | 37.44 | 37.19 | 37.40 | 350,209 | +0.15(+0.40%) |
Feb 14, 2017 | 37.13 | 37.25 | 37.00 | 37.25 | 315,916 | +0.15(+0.40%) |
Feb 13, 2017 | 37.04 | 37.18 | 37.02 | 37.10 | 248,392 | +0.20(+0.53%) |
Feb 10, 2017 | 36.94 | 36.98 | 36.78 | 36.91 | 254,361 | +0.08(+0.23%) |
Feb 09, 2017 | 36.71 | 36.90 | 36.65 | 36.82 | 210,723 | +0.18(+0.48%) |
Feb 08, 2017 | 36.61 | 36.71 | 36.46 | 36.65 | 391,429 | +0.06(+0.15%) |
Feb 07, 2017 | 36.53 | 36.67 | 36.49 | 36.59 | 227,411 | +0.15(+0.42%) |
Feb 06, 2017 | 36.37 | 36.45 | 36.28 | 36.43 | 191,763 | +0.01(+0.04%) |
Feb 03, 2017 | 36.34 | 36.44 | 36.26 | 36.42 | 369,040 | +0.31(+0.86%) |
Feb 02, 2017 | 36.05 | 36.21 | 35.92 | 36.11 | 388,770 | +0.01(+0.02%) |
Feb 01, 2017 | 36.19 | 36.25 | 35.90 | 36.10 | 357,992 | +0.27(+0.75%) |
Jan 31, 2017 | 35.87 | 35.91 | 35.65 | 35.83 | 184,143 | -0.20(-0.54%) |
Jan 30, 2017 | 36.21 | 36.21 | 35.79 | 36.03 | 314,126 | -0.26(-0.72%) |
Jan 27, 2017 | 36.33 | 36.37 | 36.23 | 36.29 | 235,650 | +0.07(+0.21%) |
Jan 26, 2017 | 36.35 | 36.39 | 36.10 | 36.22 | 200,445 | -0.07(-0.21%) |
Jan 25, 2017 | 36.18 | 36.31 | 36.13 | 36.29 | 313,798 | +0.37(+1.04%) |
Jan 24, 2017 | 35.60 | 35.97 | 35.57 | 35.92 | 202,924 | +0.39(+1.10%) |
Jan 23, 2017 | 35.47 | 35.56 | 35.31 | 35.53 | 124,982 | +0.04(+0.11%) |
Jan 20, 2017 | 35.49 | 35.58 | 35.41 | 35.49 | 118,884 | +0.14(+0.40%) |
Jan 19, 2017 | 35.41 | 35.53 | 35.28 | 35.35 | 92,768 | -0.07(-0.21%) |
Jan 18, 2017 | 35.39 | 35.43 | 35.27 | 35.42 | 124,161 | +0.14(+0.40%) |
Jan 17, 2017 | 35.42 | 35.42 | 35.19 | 35.28 | 166,011 | -0.19(-0.53%) |
Jan 13, 2017 | 35.47 | 35.47 | 35.47 | 0 | +0.11(+0.32%) | |
Jan 12, 2017 | 35.35 | 35.37 | 34.96 | 35.36 | 135,543 | -0.07(-0.21%) |
Jan 11, 2017 | 35.26 | 35.45 | 35.20 | 35.43 | 178,019 | +0.20(+0.56%) |
Jan 10, 2017 | 35.27 | 35.38 | 35.16 | 35.24 | 267,236 | +0.00(+0.00%) |
Jan 09, 2017 | 35.21 | 35.33 | 35.21 | 35.24 | 158,823 | +0.09(+0.27%) |
Jan 06, 2017 | 35.00 | 35.24 | 34.81 | 35.14 | 262,399 | +0.28(+0.80%) |
Jan 05, 2017 | 34.81 | 34.98 | 34.74 | 34.86 | 165,753 | +0.03(+0.08%) |
Jan 04, 2017 | 34.69 | 34.87 | 34.69 | 34.84 | 136,091 | +0.20(+0.59%) |
Jan 03, 2017 | 34.58 | 34.79 | 34.39 | 34.63 | 671,937 | +0.23(+0.68%) |
Dec 30, 2016 | 34.40 | 34.40 | 34.40 | 0 | -0.27(-0.78%) | |
Dec 29, 2016 | 34.61 | 34.72 | 34.54 | 34.67 | 122,552 | +0.01(+0.03%) |
Dec 28, 2016 | 35.08 | 35.08 | 34.62 | 34.66 | 123,282 | -0.33(-0.95%) |
Dec 27, 2016 | 34.90 | 35.14 | 34.90 | 34.99 | 160,783 | +0.16(+0.45%) |
Dec 23, 2016 | 34.84 | 34.84 | 34.84 | 0 | +0.07(+0.19%) | |
Dec 22, 2016 | 34.97 | 34.97 | 34.68 | 34.77 | 113,103 | -0.18(-0.51%) |
Dec 21, 2016 | 35.01 | 35.01 | 34.85 | 34.95 | 115,588 | -0.03(-0.08%) |
Dec 20, 2016 | 35.00 | 35.07 | 34.90 | 34.97 | 163,940 | +0.09(+0.26%) |
Dec 19, 2016 | 34.75 | 35.03 | 34.68 | 34.88 | 123,848 | +0.18(+0.52%) |
Dec 16, 2016 | 35.03 | 35.03 | 34.63 | 34.70 | 145,443 | -0.23(-0.66%) |
Dec 15, 2016 | 34.92 | 35.13 | 34.84 | 34.93 | 189,235 | +0.14(+0.40%) |
Dec 14, 2016 | 34.95 | 35.05 | 34.73 | 34.79 | 169,633 | -0.11(-0.32%) |
Dec 13, 2016 | 34.63 | 35.09 | 34.60 | 34.91 | 175,497 | +0.41(+1.19%) |
Dec 12, 2016 | 34.55 | 34.59 | 34.35 | 34.50 | 122,477 | -0.16(-0.46%) |
Dec 09, 2016 | 34.61 | 34.67 | 34.54 | 34.66 | 124,638 | +0.19(+0.54%) |
Dec 08, 2016 | 34.35 | 34.59 | 34.28 | 34.47 | 131,078 | +0.18(+0.54%) |
Dec 07, 2016 | 33.67 | 34.34 | 33.67 | 34.29 | 155,837 | +0.60(+1.77%) |
Dec 06, 2016 | 33.69 | 33.75 | 33.53 | 33.69 | 93,462 | +0.11(+0.33%) |
Dec 05, 2016 | 33.42 | 33.69 | 33.32 | 33.58 | 107,801 | +0.34(+1.03%) |
Dec 02, 2016 | 33.00 | 33.31 | 32.95 | 33.23 | 281,897 | +0.14(+0.42%) |