Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.79 | 38.90 | 38.40 | 38.49 | 105,730 | -0.60(-1.52%) |
Feb 27, 2017 | 38.42 | 39.40 | 38.28 | 39.09 | 41,133 | +0.72(+1.87%) |
Feb 24, 2017 | 38.34 | 38.66 | 38.19 | 38.37 | 195,977 | -0.51(-1.31%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.61 | 38.88 | 28,029 | +0.11(+0.29%) |
Feb 22, 2017 | 39.12 | 39.12 | 38.72 | 38.76 | 31,860 | -0.52(-1.32%) |
Feb 21, 2017 | 39.25 | 39.55 | 39.25 | 39.28 | 40,563 | +0.39(+1.01%) |
Feb 17, 2017 | 38.89 | 38.89 | 38.89 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 40.11 | 40.11 | 39.27 | 39.37 | 30,673 | -0.66(-1.64%) |
Feb 15, 2017 | 40.32 | 40.44 | 39.84 | 40.03 | 32,491 | -0.51(-1.25%) |
Feb 14, 2017 | 40.07 | 40.55 | 39.85 | 40.53 | 41,506 | +0.63(+1.58%) |
Feb 13, 2017 | 39.76 | 40.07 | 39.59 | 39.90 | 178,836 | +0.09(+0.22%) |
Feb 10, 2017 | 39.87 | 40.28 | 39.76 | 39.82 | 39,707 | +0.38(+0.95%) |
Feb 09, 2017 | 39.35 | 39.70 | 39.33 | 39.44 | 30,561 | +0.32(+0.81%) |
Feb 08, 2017 | 38.86 | 39.15 | 38.20 | 39.12 | 65,891 | -0.04(-0.09%) |
Feb 07, 2017 | 39.51 | 39.75 | 38.92 | 39.16 | 158,344 | -0.45(-1.13%) |
Feb 06, 2017 | 40.47 | 40.47 | 39.54 | 39.61 | 32,426 | -0.87(-2.14%) |
Feb 03, 2017 | 39.86 | 40.61 | 39.82 | 40.47 | 32,212 | +0.71(+1.78%) |
Feb 02, 2017 | 40.23 | 40.23 | 39.55 | 39.76 | 114,092 | -0.26(-0.66%) |
Feb 01, 2017 | 40.38 | 40.45 | 39.60 | 40.03 | 65,568 | +0.02(+0.04%) |
Jan 31, 2017 | 39.83 | 40.03 | 39.38 | 40.01 | 42,910 | +0.44(+1.11%) |
Jan 30, 2017 | 40.81 | 40.81 | 39.25 | 39.57 | 132,460 | -1.26(-3.09%) |
Jan 27, 2017 | 41.23 | 41.23 | 40.64 | 40.83 | 82,275 | -0.40(-0.98%) |
Jan 26, 2017 | 41.86 | 41.86 | 41.13 | 41.23 | 68,992 | -0.35(-0.84%) |
Jan 25, 2017 | 41.01 | 41.65 | 41.01 | 41.58 | 60,760 | +0.80(+1.97%) |
Jan 24, 2017 | 40.45 | 40.99 | 40.12 | 40.78 | 157,184 | +0.68(+1.70%) |
Jan 23, 2017 | 40.86 | 40.86 | 39.72 | 40.10 | 82,774 | -0.95(-2.31%) |
Jan 20, 2017 | 41.01 | 41.32 | 40.94 | 41.05 | 55,423 | +0.34(+0.84%) |
Jan 19, 2017 | 40.90 | 41.06 | 40.63 | 40.71 | 92,420 | -0.17(-0.41%) |
Jan 18, 2017 | 40.70 | 41.01 | 40.55 | 40.88 | 102,415 | -0.12(-0.30%) |
Jan 17, 2017 | 40.89 | 41.08 | 40.59 | 41.00 | 38,605 | +0.39(+0.95%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | -0.52(-1.26%) | |
Jan 12, 2017 | 41.73 | 41.73 | 40.81 | 41.13 | 47,892 | -0.32(-0.78%) |
Jan 11, 2017 | 41.02 | 41.55 | 40.85 | 41.45 | 64,910 | +0.65(+1.59%) |
Jan 10, 2017 | 41.21 | 41.23 | 40.72 | 40.81 | 66,497 | -0.40(-0.98%) |
Jan 09, 2017 | 41.51 | 41.56 | 41.09 | 41.21 | 47,016 | -0.56(-1.34%) |
Jan 06, 2017 | 41.50 | 41.89 | 41.14 | 41.77 | 32,903 | +0.37(+0.89%) |
Jan 05, 2017 | 41.34 | 41.65 | 41.07 | 41.40 | 96,335 | +0.07(+0.17%) |
Jan 04, 2017 | 40.74 | 41.40 | 40.65 | 41.33 | 31,509 | +0.72(+1.77%) |
Jan 03, 2017 | 40.44 | 41.11 | 40.04 | 40.61 | 116,732 | +0.81(+2.02%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.90 | 40.07 | 39.62 | 39.79 | 163,524 | -0.18(-0.44%) |
Dec 28, 2016 | 40.69 | 40.69 | 39.90 | 39.96 | 15,005 | -0.67(-1.66%) |
Dec 27, 2016 | 40.46 | 40.81 | 40.37 | 40.64 | 70,667 | +0.42(+1.05%) |
Dec 23, 2016 | 40.22 | 40.22 | 40.22 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.65 | 40.65 | 40.41 | 40.45 | 24,144 | -0.07(-0.17%) |
Dec 21, 2016 | 40.57 | 40.68 | 40.34 | 40.52 | 49,627 | +0.09(+0.22%) |
Dec 20, 2016 | 40.57 | 40.74 | 40.29 | 40.44 | 28,113 | +0.22(+0.54%) |
Dec 19, 2016 | 40.52 | 40.52 | 40.10 | 40.22 | 50,982 | -0.15(-0.37%) |
Dec 16, 2016 | 40.78 | 40.78 | 40.20 | 40.37 | 37,077 | -0.02(-0.04%) |
Dec 15, 2016 | 40.02 | 40.57 | 39.59 | 40.38 | 50,938 | +0.31(+0.79%) |
Dec 14, 2016 | 40.90 | 41.12 | 39.96 | 40.07 | 88,994 | -1.21(-2.92%) |
Dec 13, 2016 | 41.49 | 41.58 | 40.63 | 41.28 | 107,900 | +0.11(+0.28%) |
Dec 12, 2016 | 42.94 | 42.94 | 41.03 | 41.16 | 180,524 | +0.10(+0.26%) |
Dec 09, 2016 | 40.99 | 41.16 | 40.70 | 41.06 | 93,886 | +0.37(+0.90%) |
Dec 08, 2016 | 40.27 | 40.73 | 39.99 | 40.69 | 65,656 | +0.56(+1.39%) |
Dec 07, 2016 | 40.09 | 40.40 | 39.89 | 40.13 | 34,030 | -0.17(-0.43%) |
Dec 06, 2016 | 39.65 | 40.38 | 39.46 | 40.31 | 63,330 | +0.20(+0.50%) |
Dec 05, 2016 | 39.81 | 40.31 | 39.60 | 40.10 | 56,055 | +0.82(+2.09%) |
Dec 02, 2016 | 38.90 | 39.43 | 38.90 | 39.28 | 69,692 | +0.27(+0.69%) |