Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.34 | 45.17 | 43.34 | 44.32 | 346,584 | +1.08(+2.51%) |
Feb 27, 2017 | 39.85 | 44.09 | 39.38 | 43.24 | 873,539 | +4.62(+11.95%) |
Feb 24, 2017 | 38.01 | 38.86 | 37.78 | 38.63 | 266,334 | +0.24(+0.61%) |
Feb 23, 2017 | 38.86 | 39.10 | 37.92 | 38.39 | 205,932 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.48 | 38.77 | 303,192 | +0.19(+0.49%) |
Feb 21, 2017 | 38.95 | 39.24 | 38.48 | 38.58 | 152,829 | -0.42(-1.09%) |
Feb 17, 2017 | 39.00 | 39.00 | 39.00 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.14 | 38.48 | 38.91 | 57,103 | +0.05(+0.12%) |
Feb 15, 2017 | 38.48 | 39.19 | 38.34 | 38.86 | 55,118 | +0.14(+0.36%) |
Feb 14, 2017 | 38.72 | 38.91 | 38.25 | 38.72 | 56,720 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.47 | 38.81 | 38.91 | 75,198 | -0.19(-0.48%) |
Feb 10, 2017 | 38.81 | 39.38 | 38.53 | 39.10 | 106,563 | +0.42(+1.10%) |
Feb 09, 2017 | 38.06 | 38.72 | 37.78 | 38.67 | 133,650 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.53 | 37.78 | 38.11 | 86,253 | -0.33(-0.86%) |
Feb 07, 2017 | 38.53 | 38.91 | 38.25 | 38.44 | 56,829 | -0.05(-0.12%) |
Feb 06, 2017 | 38.72 | 38.81 | 38.25 | 38.48 | 115,728 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.05 | 38.55 | 38.91 | 115,228 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.68 | 38.48 | 109,365 | +0.57(+1.49%) |
Feb 01, 2017 | 38.63 | 39.00 | 37.87 | 37.92 | 149,431 | -0.61(-1.59%) |
Jan 31, 2017 | 39.14 | 39.14 | 38.06 | 38.53 | 152,020 | -0.66(-1.68%) |
Jan 30, 2017 | 38.95 | 39.24 | 38.25 | 39.19 | 111,142 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.81 | 39.38 | 88,491 | -0.09(-0.24%) |
Jan 26, 2017 | 39.94 | 40.27 | 39.38 | 39.47 | 109,617 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.27 | 39.10 | 39.85 | 217,260 | +0.90(+2.30%) |
Jan 24, 2017 | 38.39 | 39.00 | 38.34 | 38.95 | 194,963 | +0.89(+2.35%) |
Jan 23, 2017 | 38.20 | 38.72 | 37.97 | 38.06 | 137,270 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.15 | 38.39 | 192,084 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.72 | 38.15 | 38.34 | 83,273 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.72 | 38.11 | 38.30 | 100,576 | -0.09(-0.25%) |
Jan 17, 2017 | 39.00 | 39.14 | 38.30 | 38.39 | 101,513 | -0.57(-1.45%) |
Jan 13, 2017 | 38.95 | 38.95 | 38.95 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.14 | 39.14 | 37.97 | 38.67 | 137,026 | -0.52(-1.32%) |
Jan 11, 2017 | 39.19 | 39.70 | 38.95 | 39.19 | 134,342 | +0.00(+0.00%) |
Jan 10, 2017 | 39.14 | 39.61 | 38.91 | 39.19 | 223,224 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.00 | 39.19 | 245,647 | -0.38(-0.95%) |
Jan 06, 2017 | 40.27 | 40.27 | 39.52 | 39.57 | 119,123 | -0.66(-1.64%) |
Jan 05, 2017 | 40.65 | 40.79 | 39.99 | 40.23 | 96,061 | -0.47(-1.16%) |
Jan 04, 2017 | 39.47 | 40.74 | 39.43 | 40.70 | 168,032 | +1.46(+3.72%) |
Jan 03, 2017 | 39.38 | 39.38 | 38.63 | 39.24 | 143,539 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.48 | 39.19 | 38.44 | 39.05 | 168,625 | +0.57(+1.47%) |
Dec 28, 2016 | 38.86 | 39.10 | 38.30 | 38.48 | 72,897 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.67 | 38.67 | 71,237 | -0.19(-0.48%) |
Dec 23, 2016 | 38.86 | 38.86 | 38.86 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.28 | 39.57 | 38.81 | 39.14 | 120,996 | -0.24(-0.60%) |
Dec 21, 2016 | 38.86 | 39.47 | 38.48 | 39.38 | 123,965 | +0.47(+1.21%) |
Dec 20, 2016 | 38.72 | 39.14 | 38.16 | 38.91 | 194,428 | +0.19(+0.49%) |
Dec 19, 2016 | 38.39 | 39.47 | 38.39 | 38.72 | 223,145 | +0.47(+1.23%) |
Dec 16, 2016 | 38.53 | 38.91 | 37.64 | 38.25 | 615,988 | -0.19(-0.49%) |
Dec 15, 2016 | 38.95 | 39.57 | 38.11 | 38.44 | 357,283 | -0.52(-1.33%) |
Dec 14, 2016 | 39.61 | 39.94 | 38.77 | 38.95 | 164,927 | -0.71(-1.78%) |
Dec 13, 2016 | 40.27 | 40.51 | 39.61 | 39.66 | 127,482 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.60 | 39.52 | 39.94 | 92,168 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.40 | 40.65 | 40.79 | 149,707 | -0.38(-0.92%) |
Dec 08, 2016 | 39.47 | 41.73 | 39.17 | 41.17 | 247,937 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.38 | 38.39 | 39.38 | 196,601 | +0.80(+2.08%) |
Dec 06, 2016 | 38.86 | 39.19 | 38.39 | 38.58 | 241,259 | -0.14(-0.36%) |
Dec 05, 2016 | 40.32 | 40.37 | 38.34 | 38.72 | 265,731 | -1.22(-3.07%) |
Dec 02, 2016 | 39.47 | 40.04 | 39.24 | 39.94 | 154,852 | +0.42(+1.07%) |