Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.34 | 45.18 | 43.34 | 44.33 | 346,528 | +1.08(+2.51%) |
Feb 27, 2017 | 39.86 | 44.10 | 39.39 | 43.25 | 873,397 | +4.62(+11.95%) |
Feb 24, 2017 | 38.02 | 38.87 | 37.78 | 38.63 | 266,291 | +0.24(+0.61%) |
Feb 23, 2017 | 38.87 | 39.10 | 37.92 | 38.40 | 205,899 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.49 | 38.77 | 303,143 | +0.19(+0.49%) |
Feb 21, 2017 | 38.96 | 39.24 | 38.49 | 38.58 | 152,804 | -0.42(-1.09%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.15 | 38.49 | 38.91 | 57,094 | +0.05(+0.12%) |
Feb 15, 2017 | 38.49 | 39.20 | 38.35 | 38.87 | 55,109 | +0.14(+0.36%) |
Feb 14, 2017 | 38.73 | 38.91 | 38.25 | 38.73 | 56,711 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.48 | 38.82 | 38.91 | 75,186 | -0.19(-0.48%) |
Feb 10, 2017 | 38.82 | 39.39 | 38.54 | 39.10 | 106,546 | +0.42(+1.10%) |
Feb 09, 2017 | 38.07 | 38.73 | 37.78 | 38.68 | 133,628 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.54 | 37.78 | 38.11 | 86,239 | -0.33(-0.86%) |
Feb 07, 2017 | 38.54 | 38.91 | 38.25 | 38.44 | 56,820 | -0.05(-0.12%) |
Feb 06, 2017 | 38.73 | 38.82 | 38.25 | 38.49 | 115,709 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.06 | 38.56 | 38.91 | 115,209 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.69 | 38.49 | 109,348 | +0.57(+1.49%) |
Feb 01, 2017 | 38.63 | 39.01 | 37.88 | 37.92 | 149,407 | -0.61(-1.59%) |
Jan 31, 2017 | 39.15 | 39.15 | 38.07 | 38.54 | 151,996 | -0.66(-1.68%) |
Jan 30, 2017 | 38.96 | 39.24 | 38.25 | 39.20 | 111,124 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.82 | 39.39 | 88,477 | -0.09(-0.24%) |
Jan 26, 2017 | 39.95 | 40.28 | 39.39 | 39.48 | 109,599 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.28 | 39.10 | 39.86 | 217,225 | +0.90(+2.30%) |
Jan 24, 2017 | 38.40 | 39.01 | 38.35 | 38.96 | 194,931 | +0.90(+2.35%) |
Jan 23, 2017 | 38.21 | 38.73 | 37.97 | 38.07 | 137,248 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.16 | 38.40 | 192,053 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.73 | 38.16 | 38.35 | 83,260 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.73 | 38.11 | 38.30 | 100,560 | -0.09(-0.25%) |
Jan 17, 2017 | 39.01 | 39.15 | 38.30 | 38.40 | 101,496 | -0.57(-1.45%) |
Jan 13, 2017 | 38.96 | 38.96 | 38.96 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.15 | 39.15 | 37.97 | 38.68 | 137,003 | -0.52(-1.32%) |
Jan 11, 2017 | 39.20 | 39.71 | 38.96 | 39.20 | 134,320 | +0.00(+0.00%) |
Jan 10, 2017 | 39.15 | 39.62 | 38.91 | 39.20 | 223,187 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.01 | 39.20 | 245,607 | -0.38(-0.95%) |
Jan 06, 2017 | 40.28 | 40.28 | 39.53 | 39.57 | 119,103 | -0.66(-1.64%) |
Jan 05, 2017 | 40.66 | 40.80 | 40.00 | 40.23 | 96,045 | -0.47(-1.16%) |
Jan 04, 2017 | 39.48 | 40.75 | 39.43 | 40.70 | 168,004 | +1.46(+3.72%) |
Jan 03, 2017 | 39.39 | 39.39 | 38.63 | 39.24 | 143,516 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.49 | 39.20 | 38.44 | 39.06 | 168,598 | +0.57(+1.47%) |
Dec 28, 2016 | 38.87 | 39.10 | 38.30 | 38.49 | 72,885 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.68 | 38.68 | 71,225 | -0.19(-0.48%) |
Dec 23, 2016 | 38.87 | 38.87 | 38.87 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.29 | 39.57 | 38.82 | 39.15 | 120,977 | -0.24(-0.60%) |
Dec 21, 2016 | 38.87 | 39.48 | 38.49 | 39.39 | 123,945 | +0.47(+1.21%) |
Dec 20, 2016 | 38.73 | 39.15 | 38.16 | 38.91 | 194,396 | +0.19(+0.49%) |
Dec 19, 2016 | 38.40 | 39.48 | 38.40 | 38.73 | 223,109 | +0.47(+1.23%) |
Dec 16, 2016 | 38.54 | 38.91 | 37.64 | 38.25 | 615,889 | -0.19(-0.49%) |
Dec 15, 2016 | 38.96 | 39.57 | 38.11 | 38.44 | 357,225 | -0.52(-1.33%) |
Dec 14, 2016 | 39.62 | 39.95 | 38.77 | 38.96 | 164,900 | -0.71(-1.78%) |
Dec 13, 2016 | 40.28 | 40.52 | 39.62 | 39.67 | 127,461 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.61 | 39.53 | 39.95 | 92,153 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.41 | 40.66 | 40.80 | 149,683 | -0.38(-0.92%) |
Dec 08, 2016 | 39.48 | 41.74 | 39.17 | 41.18 | 247,897 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.39 | 38.40 | 39.39 | 196,569 | +0.80(+2.08%) |
Dec 06, 2016 | 38.87 | 39.20 | 38.40 | 38.58 | 241,220 | -0.14(-0.37%) |
Dec 05, 2016 | 40.33 | 40.37 | 38.35 | 38.73 | 265,688 | -1.22(-3.07%) |
Dec 02, 2016 | 39.48 | 40.04 | 39.24 | 39.95 | 154,827 | +0.42(+1.07%) |