Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.39 | 39.50 | 38.95 | 39.21 | 343,456 | -0.36(-0.91%) |
Feb 27, 2017 | 39.14 | 39.85 | 39.14 | 39.57 | 291,719 | +0.28(+0.71%) |
Feb 24, 2017 | 39.18 | 39.56 | 38.95 | 39.29 | 292,656 | -0.24(-0.61%) |
Feb 23, 2017 | 39.59 | 39.75 | 39.25 | 39.53 | 219,801 | +0.05(+0.13%) |
Feb 22, 2017 | 39.30 | 39.99 | 39.22 | 39.48 | 291,352 | +0.12(+0.30%) |
Feb 21, 2017 | 38.90 | 39.56 | 38.90 | 39.36 | 182,604 | +0.63(+1.63%) |
Feb 17, 2017 | 38.73 | 38.73 | 38.73 | 0 | -0.13(-0.33%) | |
Feb 16, 2017 | 38.54 | 38.92 | 38.46 | 38.86 | 136,562 | +0.27(+0.70%) |
Feb 15, 2017 | 38.79 | 38.79 | 38.19 | 38.59 | 268,633 | -0.27(-0.69%) |
Feb 14, 2017 | 38.59 | 39.12 | 37.97 | 38.86 | 341,745 | +0.28(+0.73%) |
Feb 13, 2017 | 38.98 | 39.41 | 38.42 | 38.58 | 114,263 | -0.14(-0.36%) |
Feb 10, 2017 | 38.14 | 38.99 | 37.89 | 38.72 | 240,965 | +0.75(+1.98%) |
Feb 09, 2017 | 38.13 | 38.39 | 37.75 | 37.97 | 267,597 | -0.05(-0.13%) |
Feb 08, 2017 | 38.28 | 38.36 | 37.62 | 38.02 | 267,940 | -0.41(-1.07%) |
Feb 07, 2017 | 38.25 | 38.44 | 38.01 | 38.43 | 124,626 | +0.25(+0.65%) |
Feb 06, 2017 | 38.23 | 38.75 | 37.98 | 38.18 | 141,691 | +0.01(+0.03%) |
Feb 03, 2017 | 38.38 | 38.52 | 37.86 | 38.17 | 120,895 | +0.05(+0.13%) |
Feb 02, 2017 | 38.11 | 38.40 | 37.95 | 38.12 | 173,685 | +0.04(+0.11%) |
Feb 01, 2017 | 38.49 | 39.14 | 37.79 | 38.08 | 352,255 | -0.34(-0.88%) |
Jan 31, 2017 | 37.86 | 38.46 | 37.71 | 38.42 | 247,346 | +0.40(+1.05%) |
Jan 30, 2017 | 37.56 | 38.14 | 37.16 | 38.02 | 330,408 | +0.19(+0.50%) |
Jan 27, 2017 | 37.83 | 37.96 | 37.67 | 37.83 | 107,771 | +0.02(+0.05%) |
Jan 26, 2017 | 37.89 | 38.04 | 37.70 | 37.81 | 281,067 | -0.01(-0.03%) |
Jan 25, 2017 | 37.64 | 37.97 | 37.40 | 37.82 | 265,237 | +0.44(+1.18%) |
Jan 24, 2017 | 37.32 | 37.53 | 36.90 | 37.38 | 345,661 | +0.29(+0.78%) |
Jan 23, 2017 | 37.27 | 37.40 | 36.06 | 37.09 | 225,934 | -0.17(-0.46%) |
Jan 20, 2017 | 36.94 | 37.35 | 36.63 | 37.26 | 298,278 | +0.41(+1.11%) |
Jan 19, 2017 | 36.57 | 37.10 | 36.38 | 36.85 | 218,753 | +0.30(+0.82%) |
Jan 18, 2017 | 36.20 | 36.69 | 35.98 | 36.55 | 198,082 | +0.31(+0.86%) |
Jan 17, 2017 | 36.09 | 36.28 | 35.68 | 36.24 | 155,438 | +0.16(+0.44%) |
Jan 13, 2017 | 36.08 | 36.08 | 36.08 | 0 | -0.30(-0.82%) | |
Jan 12, 2017 | 36.92 | 36.92 | 36.05 | 36.38 | 354,874 | -0.51(-1.38%) |
Jan 11, 2017 | 36.49 | 37.14 | 36.11 | 36.89 | 277,031 | +0.33(+0.90%) |
Jan 10, 2017 | 36.50 | 36.56 | 36.05 | 36.56 | 349,188 | +0.00(+0.00%) |
Jan 09, 2017 | 36.56 | 36.67 | 35.81 | 36.56 | 379,693 | +0.06(+0.16%) |
Jan 06, 2017 | 36.34 | 36.68 | 35.40 | 36.50 | 413,684 | +0.05(+0.14%) |
Jan 05, 2017 | 36.69 | 36.89 | 36.04 | 36.45 | 529,852 | -0.32(-0.87%) |
Jan 04, 2017 | 35.86 | 36.99 | 35.38 | 36.77 | 480,474 | +1.05(+2.94%) |
Jan 03, 2017 | 35.14 | 36.38 | 34.69 | 35.72 | 642,919 | +0.99(+2.85%) |
Dec 30, 2016 | 34.73 | 34.73 | 34.73 | 0 | -0.30(-0.86%) | |
Dec 29, 2016 | 35.01 | 35.15 | 34.60 | 35.03 | 275,702 | +0.12(+0.34%) |
Dec 28, 2016 | 35.63 | 35.63 | 34.60 | 34.91 | 474,577 | -0.59(-1.66%) |
Dec 27, 2016 | 35.17 | 35.77 | 35.14 | 35.50 | 211,308 | +0.50(+1.43%) |
Dec 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | -0.27(-0.77%) | |
Dec 22, 2016 | 35.32 | 35.60 | 34.66 | 35.27 | 220,177 | +0.06(+0.17%) |
Dec 21, 2016 | 35.44 | 35.50 | 34.66 | 35.21 | 248,172 | -0.15(-0.42%) |
Dec 20, 2016 | 35.25 | 35.65 | 34.56 | 35.36 | 683,891 | +0.35(+1.00%) |
Dec 19, 2016 | 33.68 | 35.44 | 33.32 | 35.01 | 492,897 | +1.34(+3.98%) |
Dec 16, 2016 | 33.09 | 33.69 | 32.81 | 33.67 | 552,523 | +0.50(+1.51%) |
Dec 15, 2016 | 31.89 | 33.17 | 31.52 | 33.17 | 433,360 | +1.45(+4.57%) |
Dec 14, 2016 | 32.18 | 32.37 | 31.68 | 31.72 | 350,917 | -0.50(-1.55%) |
Dec 13, 2016 | 32.91 | 32.91 | 32.08 | 32.22 | 364,127 | -0.58(-1.77%) |
Dec 12, 2016 | 33.35 | 33.82 | 32.58 | 32.80 | 299,488 | -0.61(-1.83%) |
Dec 09, 2016 | 33.55 | 33.92 | 33.00 | 33.41 | 754,498 | -0.10(-0.30%) |
Dec 08, 2016 | 33.40 | 33.85 | 33.08 | 33.51 | 481,485 | +0.49(+1.48%) |
Dec 07, 2016 | 32.42 | 33.29 | 32.25 | 33.02 | 419,109 | +0.58(+1.79%) |
Dec 06, 2016 | 33.44 | 33.44 | 31.84 | 32.44 | 659,446 | -0.74(-2.23%) |
Dec 05, 2016 | 32.17 | 33.49 | 31.95 | 33.18 | 1,001,267 | +1.12(+3.49%) |
Dec 02, 2016 | 32.37 | 32.60 | 30.87 | 32.06 | 1,019,931 | -0.24(-0.74%) |