Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.73 | 39.73 | 39.58 | 39.60 | 30,724 | -0.21(-0.53%) |
Feb 27, 2017 | 39.74 | 39.85 | 39.74 | 39.81 | 28,267 | -0.04(-0.09%) |
Feb 24, 2017 | 39.58 | 39.84 | 39.56 | 39.84 | 33,761 | +0.18(+0.46%) |
Feb 23, 2017 | 39.80 | 39.80 | 39.57 | 39.66 | 29,410 | -0.01(-0.02%) |
Feb 22, 2017 | 39.65 | 39.67 | 39.53 | 39.67 | 51,544 | +0.05(+0.13%) |
Feb 21, 2017 | 39.59 | 39.66 | 39.48 | 39.61 | 31,143 | +0.16(+0.42%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.11(+0.28%) | |
Feb 16, 2017 | 39.32 | 39.34 | 39.15 | 39.34 | 44,597 | +0.09(+0.23%) |
Feb 15, 2017 | 39.10 | 39.28 | 39.01 | 39.25 | 37,295 | +0.22(+0.56%) |
Feb 14, 2017 | 39.02 | 39.05 | 38.83 | 39.03 | 38,244 | +0.18(+0.47%) |
Feb 13, 2017 | 38.91 | 38.91 | 38.79 | 38.85 | 127,972 | +0.15(+0.38%) |
Feb 10, 2017 | 38.69 | 38.74 | 38.54 | 38.70 | 45,271 | +0.10(+0.26%) |
Feb 09, 2017 | 38.45 | 38.65 | 38.40 | 38.60 | 29,887 | +0.20(+0.52%) |
Feb 08, 2017 | 38.41 | 38.41 | 38.28 | 38.40 | 38,829 | +0.10(+0.26%) |
Feb 07, 2017 | 38.30 | 38.35 | 38.25 | 38.30 | 40,785 | +0.13(+0.34%) |
Feb 06, 2017 | 38.27 | 38.27 | 38.13 | 38.17 | 22,669 | -0.08(-0.20%) |
Feb 03, 2017 | 38.20 | 38.26 | 38.13 | 38.24 | 21,801 | +0.29(+0.76%) |
Feb 02, 2017 | 37.74 | 38.00 | 37.74 | 37.96 | 54,005 | +0.12(+0.33%) |
Feb 01, 2017 | 38.08 | 38.08 | 37.76 | 37.83 | 22,823 | -0.13(-0.35%) |
Jan 31, 2017 | 38.11 | 38.11 | 37.84 | 37.97 | 34,869 | -0.21(-0.56%) |
Jan 30, 2017 | 38.10 | 38.19 | 38.04 | 38.18 | 40,677 | -0.13(-0.35%) |
Jan 27, 2017 | 38.34 | 38.37 | 38.27 | 38.31 | 38,303 | +0.08(+0.21%) |
Jan 26, 2017 | 38.38 | 38.38 | 38.17 | 38.24 | 31,365 | -0.09(-0.24%) |
Jan 25, 2017 | 38.41 | 38.41 | 38.24 | 38.33 | 40,635 | +0.17(+0.45%) |
Jan 24, 2017 | 38.03 | 38.18 | 37.90 | 38.15 | 134,089 | +0.26(+0.70%) |
Jan 23, 2017 | 37.72 | 37.93 | 37.72 | 37.89 | 56,044 | +0.00(+0.00%) |
Jan 20, 2017 | 37.82 | 37.99 | 37.80 | 37.89 | 36,309 | +0.08(+0.22%) |
Jan 19, 2017 | 38.04 | 38.07 | 37.71 | 37.81 | 40,330 | -0.11(-0.29%) |
Jan 18, 2017 | 37.90 | 38.01 | 37.83 | 37.92 | 41,106 | +0.06(+0.17%) |
Jan 17, 2017 | 37.88 | 37.93 | 37.73 | 37.85 | 120,154 | +0.00(+0.00%) |
Jan 13, 2017 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 37.87 | 37.87 | 37.55 | 37.82 | 104,242 | -0.03(-0.07%) |
Jan 11, 2017 | 37.79 | 37.89 | 37.60 | 37.84 | 32,098 | +0.05(+0.12%) |
Jan 10, 2017 | 37.93 | 37.94 | 37.72 | 37.80 | 30,999 | -0.05(-0.14%) |
Jan 09, 2017 | 37.95 | 37.95 | 37.79 | 37.85 | 26,357 | -0.05(-0.12%) |
Jan 06, 2017 | 37.81 | 37.96 | 37.64 | 37.90 | 43,635 | +0.22(+0.58%) |
Jan 05, 2017 | 37.77 | 37.77 | 37.53 | 37.68 | 53,484 | -0.01(-0.02%) |
Jan 04, 2017 | 37.62 | 37.73 | 37.59 | 37.69 | 39,244 | +0.25(+0.66%) |
Jan 03, 2017 | 37.52 | 37.55 | 37.31 | 37.44 | 44,398 | +0.20(+0.54%) |
Dec 30, 2016 | 37.24 | 37.24 | 37.24 | 0 | -0.19(-0.51%) | |
Dec 29, 2016 | 37.46 | 37.50 | 37.38 | 37.43 | 37,044 | +0.06(+0.17%) |
Dec 28, 2016 | 37.73 | 37.73 | 37.35 | 37.37 | 31,776 | -0.27(-0.73%) |
Dec 27, 2016 | 37.68 | 37.75 | 37.59 | 37.64 | 20,357 | +0.06(+0.17%) |
Dec 23, 2016 | 37.58 | 37.58 | 37.58 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.66 | 37.66 | 37.43 | 37.55 | 27,443 | -0.04(-0.10%) |
Dec 21, 2016 | 37.77 | 37.77 | 37.59 | 37.59 | 43,503 | -0.00(-0.00%) |
Dec 20, 2016 | 37.55 | 37.61 | 37.53 | 37.59 | 39,046 | +0.14(+0.39%) |
Dec 19, 2016 | 37.36 | 37.56 | 37.36 | 37.44 | 34,179 | +0.10(+0.28%) |
Dec 16, 2016 | 37.41 | 37.52 | 37.30 | 37.34 | 37,110 | -0.09(-0.23%) |
Dec 15, 2016 | 37.40 | 37.58 | 37.28 | 37.43 | 39,526 | +0.17(+0.46%) |
Dec 14, 2016 | 37.49 | 37.64 | 37.22 | 37.25 | 44,362 | -0.29(-0.77%) |
Dec 13, 2016 | 37.59 | 37.64 | 37.52 | 37.54 | 31,557 | +0.19(+0.51%) |
Dec 12, 2016 | 37.39 | 37.39 | 37.20 | 37.35 | 59,090 | -0.01(-0.02%) |
Dec 09, 2016 | 37.20 | 37.38 | 37.16 | 37.36 | 52,647 | +0.26(+0.71%) |
Dec 08, 2016 | 37.30 | 37.30 | 37.07 | 37.10 | 73,006 | -0.05(-0.13%) |
Dec 07, 2016 | 36.83 | 37.17 | 36.62 | 37.15 | 54,702 | +0.37(+1.01%) |
Dec 06, 2016 | 36.87 | 36.87 | 36.62 | 36.77 | 57,213 | +0.03(+0.07%) |
Dec 05, 2016 | 36.84 | 36.84 | 36.66 | 36.75 | 72,218 | +0.15(+0.42%) |
Dec 02, 2016 | 36.61 | 36.68 | 36.49 | 36.59 | 20,582 | +0.11(+0.30%) |