Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.50 | 37.58 | 37.43 | 37.48 | 102,352 | -0.07(-0.20%) |
Feb 27, 2017 | 37.50 | 37.60 | 37.50 | 37.55 | 62,686 | +0.01(+0.02%) |
Feb 24, 2017 | 37.45 | 37.56 | 37.45 | 37.54 | 17,195 | +0.06(+0.16%) |
Feb 23, 2017 | 37.62 | 37.62 | 37.44 | 37.48 | 55,463 | -0.01(-0.02%) |
Feb 22, 2017 | 37.41 | 37.50 | 37.38 | 37.49 | 79,241 | +0.02(+0.07%) |
Feb 21, 2017 | 37.29 | 37.48 | 37.22 | 37.47 | 49,755 | +0.25(+0.67%) |
Feb 17, 2017 | 37.22 | 37.22 | 37.22 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 37.15 | 37.23 | 37.12 | 37.23 | 56,049 | +0.07(+0.20%) |
Feb 15, 2017 | 37.02 | 37.15 | 36.92 | 37.15 | 39,752 | +0.02(+0.07%) |
Feb 14, 2017 | 37.13 | 37.16 | 36.95 | 37.13 | 80,653 | -0.07(-0.20%) |
Feb 13, 2017 | 37.18 | 37.24 | 37.13 | 37.20 | 17,148 | +0.09(+0.25%) |
Feb 10, 2017 | 37.03 | 37.15 | 37.02 | 37.11 | 42,341 | +0.12(+0.34%) |
Feb 09, 2017 | 36.87 | 37.03 | 36.96 | 36.98 | 53,375 | +0.12(+0.32%) |
Feb 08, 2017 | 36.71 | 36.88 | 36.70 | 36.87 | 79,048 | +0.23(+0.64%) |
Feb 07, 2017 | 36.60 | 36.66 | 36.59 | 36.63 | 175,546 | +0.02(+0.05%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.55 | 36.62 | 69,734 | -0.25(-0.68%) |
Feb 03, 2017 | 36.78 | 36.93 | 36.77 | 36.87 | 38,338 | +0.10(+0.27%) |
Feb 02, 2017 | 36.69 | 36.77 | 36.64 | 36.77 | 61,793 | +0.03(+0.09%) |
Feb 01, 2017 | 36.88 | 36.89 | 36.62 | 36.73 | 49,513 | -0.09(-0.25%) |
Jan 31, 2017 | 36.73 | 36.84 | 36.70 | 36.83 | 118,457 | +0.13(+0.36%) |
Jan 30, 2017 | 36.71 | 36.73 | 36.60 | 36.69 | 60,290 | -0.22(-0.59%) |
Jan 27, 2017 | 37.00 | 37.03 | 36.83 | 36.91 | 146,274 | -0.07(-0.18%) |
Jan 26, 2017 | 37.01 | 37.03 | 36.91 | 36.98 | 52,979 | -0.03(-0.09%) |
Jan 25, 2017 | 37.09 | 37.09 | 36.88 | 37.01 | 84,625 | -0.04(-0.11%) |
Jan 24, 2017 | 36.88 | 37.05 | 36.81 | 37.05 | 105,296 | +0.03(+0.09%) |
Jan 23, 2017 | 36.92 | 37.02 | 36.86 | 37.02 | 41,353 | +0.08(+0.23%) |
Jan 20, 2017 | 36.91 | 36.95 | 36.78 | 36.93 | 382,563 | +0.18(+0.50%) |
Jan 19, 2017 | 36.75 | 36.81 | 36.63 | 36.75 | 43,629 | +0.02(+0.05%) |
Jan 18, 2017 | 36.82 | 36.87 | 36.67 | 36.73 | 74,766 | -0.20(-0.54%) |
Jan 17, 2017 | 37.08 | 37.08 | 36.83 | 36.93 | 42,364 | +0.02(+0.07%) |
Jan 13, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.12(+0.34%) | |
Jan 12, 2017 | 36.68 | 36.78 | 36.61 | 36.78 | 64,458 | +0.12(+0.32%) |
Jan 11, 2017 | 36.36 | 36.67 | 36.36 | 36.67 | 96,118 | +0.25(+0.69%) |
Jan 10, 2017 | 36.39 | 36.53 | 36.35 | 36.42 | 476,667 | -0.10(-0.27%) |
Jan 09, 2017 | 36.61 | 36.61 | 36.49 | 36.52 | 47,716 | -0.17(-0.45%) |
Jan 06, 2017 | 36.61 | 36.72 | 36.60 | 36.68 | 73,939 | -0.04(-0.11%) |
Jan 05, 2017 | 36.53 | 36.74 | 36.53 | 36.73 | 39,596 | +0.27(+0.75%) |
Jan 04, 2017 | 36.34 | 36.45 | 36.31 | 36.45 | 75,276 | +0.32(+0.87%) |
Jan 03, 2017 | 36.21 | 36.22 | 36.04 | 36.14 | 34,253 | +0.13(+0.37%) |
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.09(-0.25%) | |
Dec 29, 2016 | 36.01 | 36.14 | 36.01 | 36.09 | 84,975 | +0.23(+0.65%) |
Dec 28, 2016 | 36.04 | 36.07 | 35.85 | 35.86 | 92,213 | -0.21(-0.58%) |
Dec 27, 2016 | 36.09 | 36.14 | 36.05 | 36.07 | 107,961 | +0.02(+0.07%) |
Dec 23, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 35.89 | 36.04 | 35.89 | 36.03 | 75,212 | +0.02(+0.06%) |
Dec 21, 2016 | 35.97 | 36.10 | 35.97 | 36.01 | 119,367 | -0.01(-0.02%) |
Dec 20, 2016 | 36.01 | 36.11 | 35.99 | 36.01 | 48,076 | +0.13(+0.37%) |
Dec 19, 2016 | 35.84 | 35.97 | 35.83 | 35.88 | 128,139 | +0.14(+0.40%) |
Dec 16, 2016 | 35.71 | 35.83 | 35.69 | 35.74 | 35,311 | +0.05(+0.13%) |
Dec 15, 2016 | 35.52 | 35.74 | 35.50 | 35.69 | 66,705 | +0.13(+0.37%) |
Dec 14, 2016 | 36.18 | 36.18 | 35.55 | 35.56 | 70,815 | -0.61(-1.69%) |
Dec 13, 2016 | 36.02 | 36.20 | 36.02 | 36.17 | 74,144 | +0.39(+1.08%) |
Dec 12, 2016 | 35.71 | 35.80 | 35.68 | 35.78 | 131,195 | +0.09(+0.25%) |
Dec 09, 2016 | 35.61 | 35.70 | 35.59 | 35.69 | 44,901 | +0.12(+0.35%) |
Dec 08, 2016 | 35.45 | 35.59 | 35.41 | 35.57 | 105,674 | -0.01(-0.02%) |
Dec 07, 2016 | 35.17 | 35.60 | 35.16 | 35.58 | 61,690 | +0.47(+1.34%) |
Dec 06, 2016 | 35.05 | 35.14 | 34.94 | 35.11 | 70,796 | +0.16(+0.47%) |
Dec 05, 2016 | 34.90 | 34.98 | 34.84 | 34.94 | 116,361 | +0.11(+0.31%) |
Dec 02, 2016 | 34.92 | 35.03 | 34.77 | 34.84 | 55,710 | -0.02(-0.05%) |