Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.83 | 40.11 | 39.68 | 39.90 | 163,618 | +0.14(+0.36%) |
Feb 27, 2017 | 39.79 | 40.25 | 39.64 | 39.76 | 138,097 | +0.09(+0.22%) |
Feb 24, 2017 | 39.79 | 39.95 | 39.51 | 39.67 | 99,294 | -0.30(-0.76%) |
Feb 23, 2017 | 40.50 | 40.54 | 39.79 | 39.97 | 104,405 | -0.12(-0.31%) |
Feb 22, 2017 | 40.54 | 40.61 | 40.08 | 40.09 | 124,275 | -0.52(-1.27%) |
Feb 21, 2017 | 40.68 | 40.72 | 40.40 | 40.61 | 130,456 | +0.39(+0.97%) |
Feb 17, 2017 | 40.22 | 40.22 | 40.22 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.82 | 40.86 | 40.29 | 40.29 | 133,653 | -0.45(-1.09%) |
Feb 15, 2017 | 40.82 | 40.82 | 40.61 | 40.73 | 116,225 | +0.02(+0.04%) |
Feb 14, 2017 | 40.50 | 40.75 | 40.29 | 40.72 | 101,624 | +0.36(+0.88%) |
Feb 13, 2017 | 40.43 | 40.43 | 40.08 | 40.36 | 115,033 | +0.07(+0.18%) |
Feb 10, 2017 | 40.79 | 40.79 | 40.24 | 40.29 | 130,622 | -0.14(-0.35%) |
Feb 09, 2017 | 40.33 | 40.54 | 40.25 | 40.43 | 126,973 | +0.32(+0.80%) |
Feb 08, 2017 | 40.18 | 40.22 | 39.69 | 40.11 | 54,427 | -0.11(-0.27%) |
Feb 07, 2017 | 40.57 | 40.57 | 39.83 | 40.22 | 114,155 | -0.21(-0.53%) |
Feb 06, 2017 | 40.75 | 40.75 | 40.25 | 40.43 | 102,432 | -0.11(-0.26%) |
Feb 03, 2017 | 40.25 | 40.54 | 40.22 | 40.54 | 129,319 | +0.50(+1.25%) |
Feb 02, 2017 | 39.90 | 40.08 | 39.65 | 40.04 | 72,020 | +0.25(+0.63%) |
Feb 01, 2017 | 39.97 | 40.13 | 39.49 | 39.79 | 117,995 | +0.64(+1.64%) |
Jan 31, 2017 | 39.08 | 39.19 | 38.69 | 39.15 | 100,922 | +0.25(+0.64%) |
Jan 30, 2017 | 39.90 | 40.00 | 38.81 | 38.90 | 155,664 | -0.86(-2.15%) |
Jan 27, 2017 | 40.43 | 40.43 | 39.47 | 39.76 | 164,713 | -0.53(-1.33%) |
Jan 26, 2017 | 40.11 | 40.36 | 40.04 | 40.29 | 181,551 | +0.36(+0.89%) |
Jan 25, 2017 | 39.61 | 39.96 | 39.36 | 39.93 | 242,072 | +0.61(+1.54%) |
Jan 24, 2017 | 38.79 | 39.40 | 38.68 | 39.33 | 157,857 | +0.82(+2.13%) |
Jan 23, 2017 | 38.72 | 38.83 | 38.41 | 38.51 | 120,115 | -0.32(-0.83%) |
Jan 20, 2017 | 38.79 | 38.83 | 38.62 | 38.83 | 76,599 | +0.32(+0.83%) |
Jan 19, 2017 | 38.94 | 39.01 | 38.47 | 38.51 | 85,880 | -0.21(-0.55%) |
Jan 18, 2017 | 39.04 | 39.04 | 38.58 | 38.72 | 93,605 | -0.39(-1.00%) |
Jan 17, 2017 | 39.11 | 39.22 | 38.83 | 39.11 | 202,368 | +0.36(+0.92%) |
Jan 13, 2017 | 38.76 | 38.76 | 38.76 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.11 | 39.15 | 38.51 | 38.72 | 97,570 | -0.05(-0.14%) |
Jan 11, 2017 | 38.69 | 38.90 | 38.65 | 38.78 | 97,735 | +0.27(+0.69%) |
Jan 10, 2017 | 39.04 | 39.04 | 38.44 | 38.51 | 168,110 | -0.36(-0.92%) |
Jan 09, 2017 | 39.04 | 39.19 | 38.72 | 38.86 | 207,130 | -0.36(-0.91%) |
Jan 06, 2017 | 39.29 | 39.36 | 39.04 | 39.22 | 175,735 | +0.04(+0.09%) |
Jan 05, 2017 | 39.19 | 39.36 | 38.97 | 39.19 | 133,987 | +0.00(+0.00%) |
Jan 04, 2017 | 39.11 | 39.25 | 38.76 | 39.19 | 286,055 | +0.43(+1.10%) |
Jan 03, 2017 | 38.96 | 39.06 | 38.55 | 38.76 | 441,913 | +0.24(+0.62%) |
Dec 30, 2016 | 38.52 | 38.52 | 38.52 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.55 | 38.55 | 38.15 | 38.32 | 127,771 | -0.10(-0.27%) |
Dec 28, 2016 | 38.96 | 38.96 | 38.28 | 38.42 | 116,689 | -0.24(-0.62%) |
Dec 27, 2016 | 38.66 | 38.89 | 38.52 | 38.66 | 149,949 | +0.03(+0.09%) |
Dec 23, 2016 | 38.62 | 38.62 | 38.62 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 38.15 | 38.66 | 38.01 | 38.32 | 157,461 | +0.27(+0.71%) |
Dec 21, 2016 | 37.74 | 38.11 | 37.64 | 38.04 | 194,951 | +0.41(+1.08%) |
Dec 20, 2016 | 37.40 | 37.74 | 37.40 | 37.64 | 59,456 | +0.34(+0.91%) |
Dec 19, 2016 | 37.40 | 37.47 | 37.18 | 37.30 | 98,333 | -0.07(-0.18%) |
Dec 16, 2016 | 37.02 | 37.36 | 36.78 | 37.36 | 50,552 | +0.54(+1.48%) |
Dec 15, 2016 | 36.38 | 36.85 | 36.31 | 36.82 | 70,313 | +0.24(+0.65%) |
Dec 14, 2016 | 37.06 | 37.06 | 36.45 | 36.58 | 66,226 | -0.41(-1.10%) |
Dec 13, 2016 | 37.02 | 37.09 | 36.72 | 36.99 | 67,291 | +0.20(+0.55%) |
Dec 12, 2016 | 37.40 | 37.40 | 36.62 | 36.79 | 90,348 | -0.03(-0.09%) |
Dec 09, 2016 | 36.99 | 37.13 | 36.72 | 36.82 | 65,052 | -0.14(-0.37%) |
Dec 08, 2016 | 36.82 | 36.96 | 36.58 | 36.96 | 38,429 | +0.34(+0.93%) |
Dec 07, 2016 | 36.65 | 36.65 | 36.31 | 36.62 | 45,561 | +0.10(+0.28%) |
Dec 06, 2016 | 36.65 | 36.65 | 36.25 | 36.51 | 68,806 | -0.07(-0.19%) |
Dec 05, 2016 | 36.58 | 36.89 | 36.41 | 36.58 | 76,966 | -0.10(-0.28%) |
Dec 02, 2016 | 36.45 | 36.92 | 36.45 | 36.68 | 143,528 | +0.26(+0.70%) |