Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.50 | 39.50 | 39.01 | 39.14 | 9,178 | -0.31(-0.79%) |
Feb 27, 2017 | 39.39 | 39.56 | 39.32 | 39.46 | 25,165 | +0.19(+0.49%) |
Feb 24, 2017 | 38.90 | 39.29 | 38.90 | 39.26 | 40,377 | +0.24(+0.62%) |
Feb 23, 2017 | 38.95 | 39.07 | 38.72 | 39.02 | 10,022 | +0.19(+0.50%) |
Feb 22, 2017 | 39.01 | 39.08 | 38.67 | 38.83 | 50,896 | -0.19(-0.48%) |
Feb 21, 2017 | 38.45 | 39.03 | 38.45 | 39.01 | 33,816 | +0.51(+1.33%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | +0.16(+0.41%) | |
Feb 16, 2017 | 38.39 | 38.61 | 38.30 | 38.34 | 12,695 | +0.14(+0.38%) |
Feb 15, 2017 | 38.41 | 38.41 | 37.89 | 38.20 | 29,671 | -0.15(-0.38%) |
Feb 14, 2017 | 38.54 | 38.54 | 38.08 | 38.35 | 9,203 | -0.17(-0.43%) |
Feb 13, 2017 | 38.78 | 38.78 | 38.29 | 38.51 | 19,088 | -0.01(-0.03%) |
Feb 10, 2017 | 38.12 | 38.53 | 38.12 | 38.52 | 7,482 | +0.32(+0.83%) |
Feb 09, 2017 | 38.32 | 38.32 | 38.05 | 38.21 | 14,798 | +0.07(+0.19%) |
Feb 08, 2017 | 37.97 | 38.18 | 37.85 | 38.13 | 8,526 | +0.34(+0.89%) |
Feb 07, 2017 | 38.09 | 38.12 | 37.80 | 37.80 | 15,132 | -0.16(-0.43%) |
Feb 06, 2017 | 38.18 | 38.18 | 37.89 | 37.96 | 12,680 | +0.01(+0.04%) |
Feb 03, 2017 | 38.22 | 38.22 | 37.89 | 37.95 | 10,948 | +0.09(+0.23%) |
Feb 02, 2017 | 37.37 | 37.86 | 37.37 | 37.86 | 7,921 | +0.46(+1.24%) |
Feb 01, 2017 | 37.91 | 38.00 | 37.40 | 37.40 | 7,663 | -0.43(-1.15%) |
Jan 31, 2017 | 37.71 | 38.09 | 37.71 | 37.83 | 9,664 | +0.33(+0.87%) |
Jan 30, 2017 | 37.88 | 37.88 | 37.50 | 37.50 | 9,996 | -0.27(-0.72%) |
Jan 27, 2017 | 38.20 | 38.20 | 37.70 | 37.78 | 9,875 | -0.41(-1.08%) |
Jan 26, 2017 | 38.32 | 38.39 | 38.15 | 38.19 | 11,966 | -0.11(-0.28%) |
Jan 25, 2017 | 38.47 | 38.49 | 38.18 | 38.29 | 15,617 | -0.20(-0.53%) |
Jan 24, 2017 | 38.59 | 38.65 | 38.29 | 38.50 | 7,111 | +0.02(+0.06%) |
Jan 23, 2017 | 38.23 | 38.50 | 38.19 | 38.47 | 12,612 | +0.27(+0.71%) |
Jan 20, 2017 | 37.76 | 38.21 | 37.76 | 38.20 | 18,495 | +0.31(+0.83%) |
Jan 19, 2017 | 38.27 | 38.27 | 37.84 | 37.89 | 7,714 | -0.38(-1.00%) |
Jan 18, 2017 | 38.05 | 38.41 | 38.05 | 38.27 | 42,204 | +0.11(+0.28%) |
Jan 17, 2017 | 38.15 | 38.26 | 38.05 | 38.16 | 15,474 | +0.22(+0.57%) |
Jan 13, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 37.91 | 37.98 | 37.50 | 37.98 | 15,066 | +0.18(+0.47%) |
Jan 11, 2017 | 37.94 | 38.08 | 37.80 | 37.80 | 15,650 | -0.20(-0.53%) |
Jan 10, 2017 | 38.47 | 38.47 | 38.00 | 38.00 | 7,619 | -0.33(-0.85%) |
Jan 09, 2017 | 38.65 | 38.65 | 38.33 | 38.33 | 91,670 | -0.44(-1.14%) |
Jan 06, 2017 | 38.51 | 38.77 | 38.51 | 38.77 | 9,285 | +0.09(+0.22%) |
Jan 05, 2017 | 38.55 | 38.68 | 38.22 | 38.68 | 8,691 | +0.09(+0.24%) |
Jan 04, 2017 | 38.28 | 38.59 | 38.14 | 38.59 | 7,450 | +0.61(+1.61%) |
Jan 03, 2017 | 37.67 | 37.98 | 37.67 | 37.98 | 10,226 | +0.20(+0.53%) |
Dec 30, 2016 | 37.78 | 37.78 | 37.78 | 0 | +0.42(+1.12%) | |
Dec 29, 2016 | 37.22 | 37.46 | 37.18 | 37.36 | 8,854 | +0.46(+1.24%) |
Dec 28, 2016 | 37.44 | 37.44 | 36.78 | 36.90 | 9,777 | -0.29(-0.79%) |
Dec 27, 2016 | 37.36 | 37.36 | 37.06 | 37.19 | 4,716 | +0.12(+0.33%) |
Dec 23, 2016 | 37.07 | 37.07 | 37.07 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.91 | 37.02 | 36.71 | 36.97 | 3,834 | -0.07(-0.19%) |
Dec 21, 2016 | 37.53 | 37.74 | 37.04 | 37.04 | 15,278 | -0.53(-1.40%) |
Dec 20, 2016 | 37.50 | 37.71 | 37.41 | 37.57 | 14,880 | -0.03(-0.08%) |
Dec 19, 2016 | 37.39 | 37.62 | 37.39 | 37.60 | 24,449 | +0.47(+1.28%) |
Dec 16, 2016 | 36.70 | 37.20 | 36.70 | 37.12 | 12,956 | +0.58(+1.59%) |
Dec 15, 2016 | 36.73 | 37.03 | 36.54 | 36.54 | 6,941 | -0.22(-0.60%) |
Dec 14, 2016 | 37.41 | 37.41 | 36.76 | 36.76 | 5,306 | -0.77(-2.05%) |
Dec 13, 2016 | 37.65 | 37.72 | 37.35 | 37.53 | 31,243 | -0.15(-0.39%) |
Dec 12, 2016 | 37.34 | 37.68 | 37.27 | 37.68 | 18,700 | +0.31(+0.82%) |
Dec 09, 2016 | 37.49 | 37.73 | 37.32 | 37.38 | 38,246 | -0.05(-0.12%) |
Dec 08, 2016 | 36.85 | 37.54 | 36.85 | 37.42 | 10,236 | +0.21(+0.55%) |
Dec 07, 2016 | 36.60 | 37.21 | 36.60 | 37.21 | 17,325 | +0.76(+2.08%) |
Dec 06, 2016 | 36.48 | 36.59 | 36.42 | 36.46 | 7,619 | +0.15(+0.42%) |
Dec 05, 2016 | 35.97 | 36.30 | 35.93 | 36.30 | 18,742 | +0.30(+0.83%) |
Dec 02, 2016 | 35.88 | 36.22 | 35.79 | 36.01 | 74,926 | +0.54(+1.51%) |