Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.27 | 38.47 | 38.15 | 38.31 | 934,407 | -0.12(-0.31%) |
Feb 27, 2017 | 38.45 | 38.73 | 38.34 | 38.43 | 809,035 | -0.02(-0.05%) |
Feb 24, 2017 | 38.12 | 38.69 | 37.40 | 38.45 | 1,219,401 | +0.45(+1.18%) |
Feb 23, 2017 | 36.77 | 38.61 | 35.50 | 38.00 | 2,410,350 | -0.34(-0.89%) |
Feb 22, 2017 | 38.40 | 39.09 | 38.28 | 38.34 | 963,473 | -0.55(-1.41%) |
Feb 21, 2017 | 38.25 | 38.97 | 38.25 | 38.89 | 915,294 | +0.54(+1.40%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 37.66 | 38.37 | 36.94 | 38.32 | 660,185 | +0.66(+1.77%) |
Feb 15, 2017 | 37.25 | 37.75 | 36.99 | 37.66 | 600,876 | +0.30(+0.81%) |
Feb 14, 2017 | 37.46 | 37.50 | 37.16 | 37.36 | 605,086 | +0.03(+0.08%) |
Feb 13, 2017 | 37.42 | 37.50 | 37.00 | 37.33 | 578,960 | -0.03(-0.08%) |
Feb 10, 2017 | 36.65 | 37.51 | 36.44 | 37.36 | 1,049,291 | +0.83(+2.28%) |
Feb 09, 2017 | 36.11 | 36.52 | 35.88 | 36.52 | 393,750 | +0.53(+1.47%) |
Feb 08, 2017 | 35.56 | 36.11 | 35.43 | 36.00 | 628,155 | +0.57(+1.60%) |
Feb 07, 2017 | 35.51 | 35.83 | 35.34 | 35.43 | 589,492 | -0.04(-0.11%) |
Feb 06, 2017 | 35.38 | 35.67 | 35.25 | 35.47 | 448,110 | -0.06(-0.16%) |
Feb 03, 2017 | 34.90 | 35.75 | 34.90 | 35.53 | 820,853 | +0.88(+2.54%) |
Feb 02, 2017 | 34.64 | 35.14 | 34.43 | 34.65 | 649,350 | +0.08(+0.23%) |
Feb 01, 2017 | 34.52 | 34.77 | 34.23 | 34.57 | 593,461 | +0.09(+0.26%) |
Jan 31, 2017 | 34.34 | 34.55 | 34.30 | 34.48 | 510,336 | -0.01(-0.03%) |
Jan 30, 2017 | 34.16 | 34.62 | 33.95 | 34.49 | 467,089 | +0.26(+0.77%) |
Jan 27, 2017 | 34.46 | 34.49 | 34.09 | 34.23 | 369,617 | -0.18(-0.51%) |
Jan 26, 2017 | 34.67 | 34.85 | 34.28 | 34.40 | 490,861 | -0.13(-0.37%) |
Jan 25, 2017 | 34.71 | 34.87 | 34.46 | 34.53 | 488,770 | +0.02(+0.06%) |
Jan 24, 2017 | 34.08 | 34.75 | 33.82 | 34.51 | 735,731 | +0.24(+0.71%) |
Jan 23, 2017 | 34.78 | 34.94 | 34.18 | 34.27 | 680,080 | -0.52(-1.49%) |
Jan 20, 2017 | 34.67 | 34.99 | 34.38 | 34.78 | 476,690 | +0.08(+0.23%) |
Jan 19, 2017 | 35.09 | 35.22 | 34.59 | 34.71 | 325,823 | -0.27(-0.78%) |
Jan 18, 2017 | 35.20 | 35.29 | 34.97 | 34.98 | 494,112 | -0.06(-0.17%) |
Jan 17, 2017 | 34.89 | 35.51 | 34.89 | 35.04 | 635,122 | +0.00(+0.00%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 34.83 | 35.06 | 34.57 | 35.05 | 727,459 | +0.21(+0.59%) |
Jan 11, 2017 | 34.95 | 35.06 | 34.74 | 34.84 | 757,727 | -0.15(-0.42%) |
Jan 10, 2017 | 34.94 | 35.26 | 34.88 | 34.99 | 818,057 | -0.19(-0.53%) |
Jan 09, 2017 | 35.57 | 35.81 | 35.01 | 35.18 | 773,800 | -0.73(-2.04%) |
Jan 06, 2017 | 35.95 | 36.03 | 34.96 | 35.91 | 1,285,350 | -0.03(-0.08%) |
Jan 05, 2017 | 36.52 | 36.71 | 35.93 | 35.94 | 509,544 | -0.51(-1.39%) |
Jan 04, 2017 | 36.37 | 36.87 | 36.27 | 36.45 | 504,456 | +0.23(+0.65%) |
Jan 03, 2017 | 36.07 | 36.22 | 35.87 | 36.21 | 478,167 | +0.21(+0.57%) |
Dec 30, 2016 | 36.01 | 36.01 | 36.01 | 0 | -0.07(-0.19%) | |
Dec 29, 2016 | 35.88 | 36.33 | 35.88 | 36.08 | 219,705 | +0.21(+0.57%) |
Dec 28, 2016 | 36.05 | 36.16 | 35.80 | 35.87 | 349,570 | -0.07(-0.19%) |
Dec 27, 2016 | 36.31 | 36.49 | 35.83 | 35.94 | 310,457 | -0.33(-0.92%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | +0.16(+0.43%) | |
Dec 22, 2016 | 35.84 | 36.18 | 35.61 | 36.11 | 508,870 | +0.24(+0.68%) |
Dec 21, 2016 | 35.89 | 36.23 | 35.74 | 35.87 | 434,093 | -0.15(-0.41%) |
Dec 20, 2016 | 36.05 | 36.05 | 35.54 | 36.02 | 750,845 | -0.03(-0.08%) |
Dec 19, 2016 | 35.98 | 36.36 | 35.96 | 36.05 | 564,376 | -0.10(-0.27%) |
Dec 16, 2016 | 36.19 | 36.55 | 36.07 | 36.14 | 2,157,256 | -0.09(-0.24%) |
Dec 15, 2016 | 35.85 | 36.69 | 35.84 | 36.23 | 768,324 | +0.34(+0.95%) |
Dec 14, 2016 | 36.37 | 36.71 | 35.66 | 35.89 | 1,072,963 | -0.34(-0.94%) |
Dec 13, 2016 | 35.53 | 36.27 | 35.51 | 36.23 | 1,099,261 | +0.77(+2.18%) |
Dec 12, 2016 | 35.67 | 36.06 | 35.21 | 35.46 | 896,359 | -0.34(-0.96%) |
Dec 09, 2016 | 35.76 | 35.98 | 35.55 | 35.80 | 1,218,044 | -0.06(-0.16%) |
Dec 08, 2016 | 36.20 | 36.28 | 35.85 | 35.86 | 1,453,762 | -0.33(-0.92%) |
Dec 07, 2016 | 36.37 | 36.60 | 36.01 | 36.19 | 822,595 | -0.85(-2.30%) |
Dec 06, 2016 | 37.49 | 37.49 | 36.91 | 37.04 | 652,620 | -0.27(-0.73%) |
Dec 05, 2016 | 36.97 | 37.73 | 36.97 | 37.32 | 615,253 | +0.31(+0.85%) |
Dec 02, 2016 | 36.33 | 37.02 | 36.33 | 37.00 | 649,602 | +0.65(+1.77%) |