Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.48 | 39.84 | 39.48 | 39.82 | 20,545 | +0.16(+0.41%) |
Feb 27, 2017 | 40.36 | 40.36 | 39.58 | 39.66 | 24,037 | -0.70(-1.73%) |
Feb 24, 2017 | 40.34 | 40.36 | 40.10 | 40.36 | 21,371 | -0.88(-2.14%) |
Feb 23, 2017 | 41.41 | 41.43 | 41.06 | 41.24 | 20,870 | -1.03(-2.43%) |
Feb 22, 2017 | 41.98 | 42.36 | 41.98 | 42.26 | 23,049 | +1.76(+4.36%) |
Feb 21, 2017 | 40.37 | 40.50 | 40.19 | 40.50 | 9,832 | +0.46(+1.14%) |
Feb 17, 2017 | 40.04 | 40.04 | 40.04 | 0 | -0.72(-1.76%) | |
Feb 16, 2017 | 40.81 | 40.86 | 40.63 | 40.76 | 14,491 | +0.66(+1.65%) |
Feb 15, 2017 | 39.79 | 40.22 | 39.69 | 40.10 | 27,215 | +0.62(+1.57%) |
Feb 14, 2017 | 39.27 | 39.55 | 39.27 | 39.48 | 35,585 | -1.25(-3.08%) |
Feb 13, 2017 | 40.70 | 41.04 | 40.70 | 40.73 | 35,143 | +0.17(+0.42%) |
Feb 10, 2017 | 40.54 | 40.57 | 40.21 | 40.56 | 26,095 | -0.06(-0.14%) |
Feb 09, 2017 | 40.60 | 40.72 | 40.53 | 40.62 | 15,115 | +0.13(+0.32%) |
Feb 08, 2017 | 40.11 | 40.56 | 40.08 | 40.49 | 19,591 | -0.04(-0.10%) |
Feb 07, 2017 | 40.62 | 40.67 | 40.20 | 40.53 | 32,828 | -0.57(-1.38%) |
Feb 06, 2017 | 41.20 | 41.22 | 40.97 | 41.10 | 16,304 | -0.34(-0.82%) |
Feb 03, 2017 | 41.54 | 41.67 | 41.44 | 41.44 | 6,599 | +0.18(+0.43%) |
Feb 02, 2017 | 41.05 | 41.39 | 40.93 | 41.26 | 21,678 | +0.21(+0.51%) |
Feb 01, 2017 | 40.93 | 41.18 | 40.93 | 41.05 | 8,611 | +0.31(+0.75%) |
Jan 31, 2017 | 40.65 | 40.81 | 40.60 | 40.75 | 12,002 | +0.02(+0.05%) |
Jan 30, 2017 | 40.73 | 40.83 | 40.33 | 40.73 | 26,829 | -0.25(-0.62%) |
Jan 27, 2017 | 40.79 | 41.02 | 40.63 | 40.98 | 11,445 | -0.10(-0.25%) |
Jan 26, 2017 | 41.07 | 41.27 | 41.02 | 41.09 | 23,011 | -0.03(-0.06%) |
Jan 25, 2017 | 40.98 | 41.17 | 40.91 | 41.11 | 14,039 | +0.15(+0.37%) |
Jan 24, 2017 | 40.20 | 41.11 | 40.20 | 40.96 | 36,078 | +1.68(+4.28%) |
Jan 23, 2017 | 38.60 | 39.60 | 38.49 | 39.28 | 71,528 | -0.33(-0.83%) |
Jan 20, 2017 | 39.64 | 40.20 | 39.26 | 39.61 | 46,095 | -1.67(-4.04%) |
Jan 19, 2017 | 41.19 | 41.28 | 41.07 | 41.28 | 54,329 | +0.95(+2.37%) |
Jan 18, 2017 | 40.31 | 40.43 | 40.20 | 40.32 | 34,578 | -0.24(-0.60%) |
Jan 17, 2017 | 40.19 | 40.60 | 40.18 | 40.56 | 55,061 | +1.09(+2.75%) |
Jan 13, 2017 | 39.48 | 39.48 | 39.48 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 39.30 | 39.54 | 39.13 | 39.52 | 30,539 | +1.32(+3.46%) |
Jan 11, 2017 | 38.11 | 38.27 | 37.91 | 38.20 | 101,066 | +0.61(+1.63%) |
Jan 10, 2017 | 37.40 | 37.80 | 37.40 | 37.58 | 108,892 | +0.35(+0.95%) |
Jan 09, 2017 | 36.89 | 37.25 | 36.62 | 37.23 | 124,126 | -0.09(-0.25%) |
Jan 06, 2017 | 37.09 | 37.39 | 37.09 | 37.32 | 157,289 | +1.04(+2.86%) |
Jan 05, 2017 | 36.14 | 36.51 | 36.13 | 36.28 | 74,397 | +0.52(+1.46%) |
Jan 04, 2017 | 35.45 | 35.84 | 35.45 | 35.76 | 82,905 | +0.42(+1.20%) |
Jan 03, 2017 | 35.41 | 35.52 | 35.29 | 35.34 | 48,568 | -0.05(-0.13%) |
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.24(+0.67%) | |
Dec 29, 2016 | 34.87 | 35.23 | 34.87 | 35.15 | 26,695 | +0.35(+1.00%) |
Dec 28, 2016 | 34.64 | 34.86 | 34.64 | 34.80 | 105,673 | +0.19(+0.55%) |
Dec 27, 2016 | 34.39 | 34.64 | 34.31 | 34.61 | 25,377 | +0.01(+0.04%) |
Dec 23, 2016 | 34.60 | 34.60 | 34.60 | 0 | -0.14(-0.40%) | |
Dec 22, 2016 | 34.61 | 34.84 | 34.57 | 34.73 | 23,161 | -0.31(-0.88%) |
Dec 21, 2016 | 35.02 | 35.24 | 35.02 | 35.04 | 5,740 | +0.42(+1.23%) |
Dec 20, 2016 | 34.74 | 34.86 | 34.55 | 34.62 | 14,749 | -0.13(-0.38%) |
Dec 19, 2016 | 34.80 | 35.05 | 34.70 | 34.75 | 11,344 | -0.56(-1.59%) |
Dec 16, 2016 | 35.65 | 35.65 | 35.30 | 35.31 | 29,058 | -0.41(-1.13%) |
Dec 15, 2016 | 35.71 | 35.78 | 35.63 | 35.71 | 10,905 | +0.04(+0.11%) |
Dec 14, 2016 | 36.21 | 36.21 | 35.64 | 35.68 | 15,193 | -0.18(-0.51%) |
Dec 13, 2016 | 35.84 | 35.94 | 35.79 | 35.86 | 17,052 | +1.38(+4.00%) |
Dec 12, 2016 | 34.60 | 34.71 | 34.36 | 34.48 | 6,531 | -0.52(-1.49%) |
Dec 09, 2016 | 34.92 | 35.07 | 34.92 | 35.00 | 6,309 | +0.00(+0.00%) |
Dec 08, 2016 | 34.81 | 35.06 | 34.77 | 35.00 | 6,812 | +0.40(+1.15%) |
Dec 07, 2016 | 34.38 | 34.74 | 34.38 | 34.60 | 6,717 | +0.31(+0.91%) |
Dec 06, 2016 | 34.25 | 34.30 | 34.15 | 34.29 | 2,686 | -0.07(-0.19%) |
Dec 05, 2016 | 34.42 | 34.54 | 34.34 | 34.36 | 4,220 | -0.18(-0.53%) |
Dec 02, 2016 | 34.49 | 34.64 | 34.49 | 34.54 | 7,098 | +0.04(+0.11%) |