Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.28 | 41.47 | 41.28 | 41.42 | 119,675 | +0.04(+0.09%) |
Feb 27, 2017 | 41.43 | 41.43 | 41.33 | 41.38 | 38,926 | -0.16(-0.38%) |
Feb 24, 2017 | 41.40 | 41.54 | 41.40 | 41.54 | 24,520 | +0.02(+0.04%) |
Feb 23, 2017 | 41.44 | 41.62 | 41.41 | 41.52 | 24,266 | +0.15(+0.36%) |
Feb 22, 2017 | 41.25 | 41.38 | 41.20 | 41.37 | 50,066 | +0.17(+0.41%) |
Feb 21, 2017 | 40.95 | 41.24 | 40.81 | 41.20 | 115,112 | +0.16(+0.40%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.40(+0.99%) | |
Feb 16, 2017 | 40.49 | 40.64 | 40.38 | 40.64 | 51,149 | +0.14(+0.35%) |
Feb 15, 2017 | 40.19 | 40.56 | 40.19 | 40.49 | 89,213 | +0.22(+0.56%) |
Feb 14, 2017 | 40.29 | 40.33 | 40.05 | 40.27 | 67,710 | -0.13(-0.31%) |
Feb 13, 2017 | 40.41 | 40.42 | 40.28 | 40.40 | 52,465 | +0.04(+0.09%) |
Feb 10, 2017 | 40.33 | 40.39 | 40.25 | 40.36 | 127,681 | -0.05(-0.11%) |
Feb 09, 2017 | 40.33 | 40.43 | 40.30 | 40.40 | 34,809 | +0.03(+0.08%) |
Feb 08, 2017 | 40.16 | 40.37 | 40.14 | 40.37 | 35,404 | +0.32(+0.80%) |
Feb 07, 2017 | 39.83 | 40.08 | 39.83 | 40.05 | 30,357 | +0.22(+0.55%) |
Feb 06, 2017 | 39.92 | 39.92 | 39.78 | 39.83 | 16,835 | -0.24(-0.61%) |
Feb 03, 2017 | 39.96 | 40.16 | 39.96 | 40.08 | 38,497 | +0.24(+0.60%) |
Feb 02, 2017 | 39.70 | 39.90 | 39.70 | 39.84 | 40,476 | +0.27(+0.67%) |
Feb 01, 2017 | 39.72 | 39.72 | 39.42 | 39.57 | 26,615 | -0.08(-0.19%) |
Jan 31, 2017 | 39.48 | 39.65 | 39.48 | 39.65 | 27,665 | +0.16(+0.41%) |
Jan 30, 2017 | 39.38 | 39.49 | 39.35 | 39.49 | 30,812 | -0.10(-0.26%) |
Jan 27, 2017 | 39.74 | 39.74 | 39.53 | 39.59 | 63,794 | -0.09(-0.23%) |
Jan 26, 2017 | 39.81 | 39.81 | 39.68 | 39.68 | 41,215 | -0.25(-0.62%) |
Jan 25, 2017 | 39.92 | 39.95 | 39.81 | 39.93 | 36,392 | +0.13(+0.32%) |
Jan 24, 2017 | 39.59 | 39.83 | 39.59 | 39.80 | 55,532 | +0.19(+0.49%) |
Jan 23, 2017 | 39.49 | 39.64 | 39.49 | 39.61 | 53,733 | +0.09(+0.23%) |
Jan 20, 2017 | 39.36 | 39.54 | 39.36 | 39.52 | 34,640 | +0.24(+0.62%) |
Jan 19, 2017 | 39.40 | 39.40 | 39.25 | 39.27 | 33,716 | -0.04(-0.11%) |
Jan 18, 2017 | 39.35 | 39.45 | 39.32 | 39.32 | 57,769 | -0.00(-0.01%) |
Jan 17, 2017 | 38.98 | 39.35 | 38.98 | 39.32 | 34,524 | +0.27(+0.69%) |
Jan 13, 2017 | 39.05 | 39.05 | 39.05 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 38.96 | 39.05 | 38.95 | 39.01 | 126,029 | +0.02(+0.04%) |
Jan 11, 2017 | 38.89 | 39.01 | 38.81 | 39.00 | 26,930 | +0.14(+0.37%) |
Jan 10, 2017 | 38.99 | 38.99 | 38.85 | 38.85 | 226,169 | -0.21(-0.53%) |
Jan 09, 2017 | 39.15 | 39.15 | 39.01 | 39.06 | 44,406 | -0.11(-0.28%) |
Jan 06, 2017 | 39.15 | 39.20 | 38.99 | 39.17 | 62,955 | -0.07(-0.17%) |
Jan 05, 2017 | 39.10 | 39.30 | 39.03 | 39.24 | 17,508 | +0.22(+0.57%) |
Jan 04, 2017 | 38.92 | 39.06 | 38.92 | 39.01 | 34,778 | +0.17(+0.43%) |
Jan 03, 2017 | 38.83 | 38.85 | 38.69 | 38.84 | 37,459 | -0.00(-0.01%) |
Dec 30, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.09(-0.23%) | |
Dec 29, 2016 | 38.85 | 38.95 | 38.85 | 38.94 | 116,529 | +0.22(+0.58%) |
Dec 28, 2016 | 38.79 | 38.83 | 38.65 | 38.71 | 33,752 | -0.19(-0.49%) |
Dec 27, 2016 | 38.86 | 38.98 | 38.86 | 38.90 | 36,129 | +0.03(+0.07%) |
Dec 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 38.81 | 39.00 | 38.72 | 38.80 | 34,155 | -0.04(-0.10%) |
Dec 21, 2016 | 38.85 | 39.03 | 38.83 | 38.84 | 43,607 | +0.01(+0.03%) |
Dec 20, 2016 | 38.85 | 38.86 | 38.76 | 38.82 | 94,881 | -0.03(-0.09%) |
Dec 19, 2016 | 38.83 | 38.98 | 38.78 | 38.86 | 204,050 | +0.08(+0.21%) |
Dec 16, 2016 | 38.68 | 38.78 | 38.65 | 38.78 | 38,180 | +0.13(+0.35%) |
Dec 15, 2016 | 38.58 | 38.70 | 38.36 | 38.65 | 41,186 | +0.06(+0.16%) |
Dec 14, 2016 | 39.11 | 39.21 | 38.58 | 38.58 | 27,361 | -0.54(-1.39%) |
Dec 13, 2016 | 39.01 | 39.17 | 39.01 | 39.12 | 53,318 | +0.38(+0.97%) |
Dec 12, 2016 | 38.59 | 38.78 | 38.59 | 38.75 | 56,521 | +0.09(+0.24%) |
Dec 09, 2016 | 38.28 | 38.68 | 38.26 | 38.66 | 93,057 | +0.53(+1.40%) |
Dec 08, 2016 | 38.19 | 38.23 | 38.09 | 38.12 | 57,847 | -0.13(-0.33%) |
Dec 07, 2016 | 37.80 | 38.31 | 37.80 | 38.25 | 80,618 | +0.34(+0.90%) |
Dec 06, 2016 | 37.73 | 37.92 | 37.73 | 37.91 | 343,076 | +0.10(+0.28%) |
Dec 05, 2016 | 37.81 | 37.84 | 37.71 | 37.80 | 109,792 | +0.11(+0.29%) |
Dec 02, 2016 | 37.43 | 37.71 | 37.43 | 37.69 | 85,891 | +0.26(+0.70%) |