Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.85 | 40.13 | 39.70 | 39.92 | 163,534 | +0.14(+0.36%) |
Feb 27, 2017 | 39.81 | 40.27 | 39.67 | 39.78 | 138,027 | +0.09(+0.22%) |
Feb 24, 2017 | 39.81 | 39.97 | 39.53 | 39.69 | 99,243 | -0.30(-0.76%) |
Feb 23, 2017 | 40.52 | 40.56 | 39.81 | 39.99 | 104,351 | -0.12(-0.31%) |
Feb 22, 2017 | 40.56 | 40.63 | 40.10 | 40.11 | 124,212 | -0.52(-1.27%) |
Feb 21, 2017 | 40.70 | 40.74 | 40.42 | 40.63 | 130,389 | +0.39(+0.97%) |
Feb 17, 2017 | 40.24 | 40.24 | 40.24 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.84 | 40.88 | 40.31 | 40.31 | 133,585 | -0.45(-1.09%) |
Feb 15, 2017 | 40.84 | 40.84 | 40.63 | 40.76 | 116,166 | +0.02(+0.04%) |
Feb 14, 2017 | 40.52 | 40.77 | 40.31 | 40.74 | 101,572 | +0.36(+0.88%) |
Feb 13, 2017 | 40.45 | 40.45 | 40.10 | 40.38 | 114,974 | +0.07(+0.18%) |
Feb 10, 2017 | 40.81 | 40.81 | 40.26 | 40.31 | 130,555 | -0.14(-0.35%) |
Feb 09, 2017 | 40.35 | 40.56 | 40.27 | 40.45 | 126,908 | +0.32(+0.80%) |
Feb 08, 2017 | 40.20 | 40.24 | 39.72 | 40.13 | 54,399 | -0.11(-0.27%) |
Feb 07, 2017 | 40.60 | 40.60 | 39.85 | 40.24 | 114,097 | -0.21(-0.53%) |
Feb 06, 2017 | 40.77 | 40.77 | 40.27 | 40.45 | 102,379 | -0.11(-0.26%) |
Feb 03, 2017 | 40.27 | 40.56 | 40.24 | 40.56 | 129,252 | +0.50(+1.25%) |
Feb 02, 2017 | 39.92 | 40.10 | 39.67 | 40.06 | 71,983 | +0.25(+0.63%) |
Feb 01, 2017 | 39.99 | 40.15 | 39.51 | 39.81 | 117,934 | +0.64(+1.64%) |
Jan 31, 2017 | 39.10 | 39.21 | 38.71 | 39.17 | 100,871 | +0.25(+0.64%) |
Jan 30, 2017 | 39.92 | 40.02 | 38.83 | 38.92 | 155,584 | -0.86(-2.15%) |
Jan 27, 2017 | 40.45 | 40.45 | 39.49 | 39.78 | 164,628 | -0.53(-1.33%) |
Jan 26, 2017 | 40.13 | 40.38 | 40.06 | 40.31 | 181,458 | +0.36(+0.89%) |
Jan 25, 2017 | 39.63 | 39.98 | 39.38 | 39.95 | 241,948 | +0.61(+1.54%) |
Jan 24, 2017 | 38.81 | 39.42 | 38.70 | 39.35 | 157,776 | +0.82(+2.13%) |
Jan 23, 2017 | 38.74 | 38.85 | 38.43 | 38.53 | 120,053 | -0.32(-0.83%) |
Jan 20, 2017 | 38.81 | 38.85 | 38.64 | 38.85 | 76,560 | +0.32(+0.83%) |
Jan 19, 2017 | 38.96 | 39.03 | 38.49 | 38.53 | 85,836 | -0.21(-0.55%) |
Jan 18, 2017 | 39.06 | 39.06 | 38.60 | 38.74 | 93,557 | -0.39(-1.00%) |
Jan 17, 2017 | 39.13 | 39.24 | 38.85 | 39.13 | 202,264 | +0.36(+0.92%) |
Jan 13, 2017 | 38.78 | 38.78 | 38.78 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.13 | 39.17 | 38.53 | 38.74 | 97,520 | -0.05(-0.14%) |
Jan 11, 2017 | 38.71 | 38.92 | 38.67 | 38.80 | 97,685 | +0.27(+0.69%) |
Jan 10, 2017 | 39.06 | 39.06 | 38.46 | 38.53 | 168,024 | -0.36(-0.92%) |
Jan 09, 2017 | 39.06 | 39.21 | 38.74 | 38.88 | 207,024 | -0.36(-0.91%) |
Jan 06, 2017 | 39.31 | 39.38 | 39.06 | 39.24 | 175,645 | +0.04(+0.09%) |
Jan 05, 2017 | 39.21 | 39.38 | 38.99 | 39.21 | 133,918 | +0.00(+0.00%) |
Jan 04, 2017 | 39.13 | 39.27 | 38.78 | 39.21 | 285,908 | +0.43(+1.10%) |
Jan 03, 2017 | 38.98 | 39.08 | 38.57 | 38.78 | 441,687 | +0.24(+0.62%) |
Dec 30, 2016 | 38.54 | 38.54 | 38.54 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.57 | 38.57 | 38.17 | 38.34 | 127,706 | -0.10(-0.27%) |
Dec 28, 2016 | 38.98 | 38.98 | 38.30 | 38.44 | 116,629 | -0.24(-0.62%) |
Dec 27, 2016 | 38.68 | 38.91 | 38.54 | 38.68 | 149,872 | +0.03(+0.09%) |
Dec 23, 2016 | 38.64 | 38.64 | 38.64 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 38.17 | 38.68 | 38.03 | 38.34 | 157,380 | +0.27(+0.71%) |
Dec 21, 2016 | 37.76 | 38.13 | 37.66 | 38.06 | 194,851 | +0.41(+1.08%) |
Dec 20, 2016 | 37.42 | 37.76 | 37.42 | 37.66 | 59,425 | +0.34(+0.91%) |
Dec 19, 2016 | 37.42 | 37.48 | 37.20 | 37.31 | 98,283 | -0.07(-0.18%) |
Dec 16, 2016 | 37.04 | 37.38 | 36.80 | 37.38 | 50,526 | +0.54(+1.48%) |
Dec 15, 2016 | 36.40 | 36.87 | 36.33 | 36.84 | 70,277 | +0.24(+0.65%) |
Dec 14, 2016 | 37.08 | 37.08 | 36.46 | 36.60 | 66,192 | -0.41(-1.10%) |
Dec 13, 2016 | 37.04 | 37.11 | 36.74 | 37.01 | 67,256 | +0.20(+0.55%) |
Dec 12, 2016 | 37.42 | 37.42 | 36.63 | 36.80 | 90,301 | -0.03(-0.09%) |
Dec 09, 2016 | 37.01 | 37.14 | 36.74 | 36.84 | 65,019 | -0.14(-0.37%) |
Dec 08, 2016 | 36.84 | 36.97 | 36.60 | 36.97 | 38,410 | +0.34(+0.93%) |
Dec 07, 2016 | 36.67 | 36.67 | 36.33 | 36.63 | 45,538 | +0.10(+0.28%) |
Dec 06, 2016 | 36.67 | 36.67 | 36.27 | 36.53 | 68,771 | -0.07(-0.19%) |
Dec 05, 2016 | 36.60 | 36.91 | 36.43 | 36.60 | 76,927 | -0.10(-0.28%) |
Dec 02, 2016 | 36.46 | 36.94 | 36.46 | 36.70 | 143,454 | +0.26(+0.70%) |