Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.14 | 40.32 | 40.03 | 40.12 | 363,385 | -0.26(-0.64%) |
Feb 27, 2017 | 40.07 | 40.44 | 40.07 | 40.38 | 111,432 | -0.08(-0.20%) |
Feb 24, 2017 | 40.09 | 40.50 | 40.05 | 40.46 | 134,918 | -0.23(-0.58%) |
Feb 23, 2017 | 40.65 | 40.74 | 40.53 | 40.70 | 286,280 | -0.01(-0.01%) |
Feb 22, 2017 | 40.58 | 40.75 | 40.42 | 40.70 | 73,780 | +0.52(+1.29%) |
Feb 21, 2017 | 40.06 | 40.18 | 39.96 | 40.18 | 111,894 | +0.43(+1.08%) |
Feb 17, 2017 | 39.75 | 39.75 | 39.75 | 0 | -0.73(-1.80%) | |
Feb 16, 2017 | 40.27 | 40.55 | 40.25 | 40.48 | 91,753 | +0.45(+1.14%) |
Feb 15, 2017 | 39.73 | 40.12 | 39.71 | 40.02 | 40,573 | -0.27(-0.67%) |
Feb 14, 2017 | 40.26 | 40.36 | 40.03 | 40.30 | 64,044 | +0.04(+0.09%) |
Feb 13, 2017 | 40.24 | 40.34 | 40.20 | 40.26 | 47,807 | +0.82(+2.09%) |
Feb 10, 2017 | 39.13 | 39.49 | 39.11 | 39.44 | 70,067 | -0.04(-0.10%) |
Feb 09, 2017 | 39.39 | 39.57 | 39.34 | 39.48 | 43,597 | +0.45(+1.14%) |
Feb 08, 2017 | 39.17 | 39.18 | 38.95 | 39.03 | 114,295 | -0.43(-1.09%) |
Feb 07, 2017 | 39.43 | 39.52 | 39.31 | 39.46 | 66,894 | -0.31(-0.78%) |
Feb 06, 2017 | 39.84 | 39.92 | 39.64 | 39.77 | 35,910 | -1.00(-2.45%) |
Feb 03, 2017 | 40.68 | 40.82 | 40.65 | 40.77 | 57,357 | +0.34(+0.85%) |
Feb 02, 2017 | 40.50 | 40.56 | 40.26 | 40.43 | 65,098 | -0.13(-0.33%) |
Feb 01, 2017 | 40.64 | 40.68 | 40.35 | 40.56 | 39,717 | +0.08(+0.19%) |
Jan 31, 2017 | 40.43 | 40.58 | 40.27 | 40.48 | 57,673 | +1.05(+2.68%) |
Jan 30, 2017 | 39.46 | 39.54 | 39.29 | 39.43 | 130,947 | -0.39(-0.98%) |
Jan 27, 2017 | 39.77 | 40.08 | 39.75 | 39.82 | 53,802 | -1.81(-4.35%) |
Jan 26, 2017 | 40.59 | 41.64 | 40.45 | 41.63 | 237,159 | +0.34(+0.82%) |
Jan 25, 2017 | 41.09 | 41.29 | 40.97 | 41.29 | 176,938 | +0.59(+1.45%) |
Jan 24, 2017 | 40.51 | 40.79 | 40.34 | 40.70 | 79,049 | -0.36(-0.88%) |
Jan 23, 2017 | 41.02 | 41.07 | 40.71 | 41.06 | 55,311 | +0.34(+0.83%) |
Jan 20, 2017 | 40.61 | 40.80 | 40.58 | 40.72 | 53,959 | +0.31(+0.77%) |
Jan 19, 2017 | 40.24 | 40.47 | 40.16 | 40.41 | 109,839 | +0.30(+0.75%) |
Jan 18, 2017 | 40.05 | 40.23 | 39.89 | 40.11 | 103,530 | +0.14(+0.35%) |
Jan 17, 2017 | 39.85 | 40.04 | 39.80 | 39.97 | 68,021 | -0.02(-0.05%) |
Jan 13, 2017 | 39.99 | 39.99 | 39.99 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.63 | 39.89 | 39.62 | 39.79 | 208,525 | +1.08(+2.79%) |
Jan 11, 2017 | 38.34 | 38.84 | 38.22 | 38.70 | 224,810 | +0.59(+1.53%) |
Jan 10, 2017 | 38.11 | 38.34 | 38.06 | 38.12 | 202,190 | -0.12(-0.30%) |
Jan 09, 2017 | 37.85 | 38.32 | 37.81 | 38.23 | 60,176 | +0.58(+1.53%) |
Jan 06, 2017 | 37.71 | 37.89 | 37.66 | 37.66 | 54,040 | +0.16(+0.43%) |
Jan 05, 2017 | 37.20 | 37.50 | 37.07 | 37.50 | 180,146 | +0.25(+0.67%) |
Jan 04, 2017 | 37.15 | 37.35 | 37.10 | 37.25 | 52,015 | -0.12(-0.33%) |
Jan 03, 2017 | 37.55 | 37.61 | 37.24 | 37.38 | 56,385 | -0.62(-1.63%) |
Dec 30, 2016 | 37.99 | 37.99 | 37.99 | 0 | +0.38(+1.00%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.46 | 37.62 | 50,754 | +0.09(+0.24%) |
Dec 28, 2016 | 37.46 | 37.56 | 37.31 | 37.53 | 38,149 | +0.03(+0.08%) |
Dec 27, 2016 | 37.45 | 37.67 | 37.45 | 37.50 | 44,333 | +0.04(+0.11%) |
Dec 23, 2016 | 37.46 | 37.46 | 37.46 | 0 | -0.03(-0.08%) | |
Dec 22, 2016 | 37.52 | 37.57 | 37.39 | 37.49 | 69,083 | +0.04(+0.11%) |
Dec 21, 2016 | 37.42 | 37.49 | 37.31 | 37.45 | 57,582 | +0.30(+0.79%) |
Dec 20, 2016 | 36.96 | 37.20 | 36.91 | 37.16 | 145,469 | -0.02(-0.04%) |
Dec 19, 2016 | 37.26 | 37.45 | 37.16 | 37.17 | 185,759 | -0.28(-0.75%) |
Dec 16, 2016 | 37.23 | 37.55 | 37.17 | 37.45 | 228,875 | +0.55(+1.50%) |
Dec 15, 2016 | 37.08 | 37.12 | 36.82 | 36.90 | 83,422 | -0.09(-0.26%) |
Dec 14, 2016 | 37.56 | 37.76 | 36.99 | 36.99 | 61,627 | -0.73(-1.94%) |
Dec 13, 2016 | 37.77 | 37.96 | 37.72 | 37.72 | 110,431 | +0.27(+0.72%) |
Dec 12, 2016 | 37.26 | 37.49 | 37.15 | 37.45 | 66,956 | +0.19(+0.50%) |
Dec 09, 2016 | 37.27 | 37.34 | 37.00 | 37.27 | 74,034 | -0.09(-0.25%) |
Dec 08, 2016 | 37.41 | 37.54 | 37.15 | 37.36 | 53,474 | -0.63(-1.67%) |
Dec 07, 2016 | 37.23 | 38.19 | 37.23 | 37.99 | 62,054 | +0.75(+2.03%) |
Dec 06, 2016 | 36.96 | 37.28 | 36.79 | 37.24 | 117,691 | +0.34(+0.92%) |
Dec 05, 2016 | 36.74 | 36.99 | 36.58 | 36.90 | 52,294 | +0.93(+2.59%) |
Dec 02, 2016 | 36.04 | 36.19 | 35.80 | 35.97 | 62,578 | -0.17(-0.47%) |