Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.34 | 38.34 | 38.15 | 38.20 | 1,004,611 | -0.12(-0.31%) |
Feb 27, 2017 | 38.21 | 38.36 | 38.15 | 38.32 | 576,042 | +0.12(+0.31%) |
Feb 24, 2017 | 38.13 | 38.22 | 38.08 | 38.20 | 627,426 | -0.01(-0.02%) |
Feb 23, 2017 | 38.53 | 38.53 | 38.15 | 38.21 | 662,703 | -0.24(-0.62%) |
Feb 22, 2017 | 38.43 | 38.53 | 38.37 | 38.45 | 639,126 | +0.02(+0.04%) |
Feb 21, 2017 | 38.24 | 38.46 | 38.22 | 38.43 | 659,595 | +0.27(+0.71%) |
Feb 17, 2017 | 38.16 | 38.16 | 38.16 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.27 | 38.30 | 38.04 | 38.10 | 706,468 | -0.14(-0.38%) |
Feb 15, 2017 | 38.18 | 38.30 | 38.14 | 38.25 | 789,795 | +0.02(+0.04%) |
Feb 14, 2017 | 38.19 | 38.23 | 38.11 | 38.23 | 960,474 | +0.01(+0.02%) |
Feb 13, 2017 | 38.23 | 38.30 | 38.18 | 38.22 | 697,265 | +0.06(+0.15%) |
Feb 10, 2017 | 38.22 | 38.23 | 38.08 | 38.17 | 955,905 | +0.01(+0.02%) |
Feb 09, 2017 | 38.18 | 38.26 | 38.13 | 38.16 | 1,821,630 | -0.02(-0.06%) |
Feb 08, 2017 | 37.97 | 38.21 | 37.89 | 38.18 | 749,874 | +0.22(+0.59%) |
Feb 07, 2017 | 38.05 | 38.07 | 37.91 | 37.96 | 896,259 | -0.02(-0.04%) |
Feb 06, 2017 | 37.89 | 37.99 | 37.84 | 37.98 | 1,279,596 | +0.06(+0.17%) |
Feb 03, 2017 | 37.88 | 37.98 | 37.79 | 37.91 | 949,916 | +0.16(+0.42%) |
Feb 02, 2017 | 37.59 | 37.80 | 37.59 | 37.75 | 482,799 | +0.10(+0.25%) |
Feb 01, 2017 | 37.59 | 37.67 | 37.45 | 37.66 | 1,267,359 | +0.23(+0.62%) |
Jan 31, 2017 | 37.35 | 37.43 | 37.23 | 37.43 | 684,017 | +0.02(+0.04%) |
Jan 30, 2017 | 37.55 | 37.57 | 37.23 | 37.41 | 684,724 | -0.22(-0.59%) |
Jan 27, 2017 | 37.55 | 37.65 | 37.51 | 37.63 | 461,188 | +0.11(+0.30%) |
Jan 26, 2017 | 37.63 | 37.71 | 37.47 | 37.52 | 998,778 | -0.13(-0.34%) |
Jan 25, 2017 | 37.52 | 37.65 | 37.51 | 37.65 | 1,080,432 | +0.23(+0.62%) |
Jan 24, 2017 | 37.18 | 37.44 | 37.18 | 37.42 | 750,748 | +0.31(+0.84%) |
Jan 23, 2017 | 37.02 | 37.15 | 36.91 | 37.11 | 689,714 | +0.05(+0.13%) |
Jan 20, 2017 | 37.05 | 37.15 | 36.96 | 37.06 | 526,731 | +0.06(+0.17%) |
Jan 19, 2017 | 37.00 | 37.09 | 36.89 | 37.00 | 822,155 | -0.02(-0.04%) |
Jan 18, 2017 | 36.87 | 37.02 | 36.82 | 37.01 | 573,241 | +0.13(+0.35%) |
Jan 17, 2017 | 36.92 | 36.97 | 36.80 | 36.88 | 835,381 | -0.12(-0.32%) |
Jan 13, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.09(+0.24%) | |
Jan 12, 2017 | 37.05 | 37.05 | 36.74 | 36.92 | 1,110,896 | -0.14(-0.37%) |
Jan 11, 2017 | 36.92 | 37.06 | 36.88 | 37.05 | 1,867,603 | +0.10(+0.28%) |
Jan 10, 2017 | 36.89 | 37.10 | 36.89 | 36.95 | 964,195 | -0.04(-0.11%) |
Jan 09, 2017 | 36.84 | 37.08 | 36.82 | 36.99 | 1,195,285 | +0.14(+0.37%) |
Jan 06, 2017 | 36.72 | 36.90 | 36.70 | 36.85 | 1,220,310 | +0.11(+0.30%) |
Jan 05, 2017 | 36.65 | 36.80 | 36.61 | 36.74 | 1,672,797 | +0.05(+0.13%) |
Jan 04, 2017 | 36.32 | 36.71 | 36.32 | 36.69 | 2,370,640 | +0.36(+0.99%) |
Jan 03, 2017 | 36.49 | 36.95 | 36.22 | 36.33 | 5,834,031 | -0.05(-0.13%) |
Dec 30, 2016 | 36.38 | 36.38 | 36.38 | 0 | -0.18(-0.50%) | |
Dec 29, 2016 | 36.48 | 36.61 | 36.37 | 36.57 | 684,991 | +0.06(+0.17%) |
Dec 28, 2016 | 36.99 | 36.99 | 36.47 | 36.50 | 1,050,628 | -0.38(-1.04%) |
Dec 27, 2016 | 36.67 | 36.89 | 36.62 | 36.89 | 628,219 | +0.26(+0.71%) |
Dec 23, 2016 | 36.63 | 36.63 | 36.63 | 0 | +0.21(+0.56%) | |
Dec 22, 2016 | 36.53 | 36.58 | 36.42 | 36.42 | 857,279 | -0.09(-0.24%) |
Dec 21, 2016 | 36.52 | 36.61 | 36.47 | 36.51 | 672,834 | -0.04(-0.11%) |
Dec 20, 2016 | 36.45 | 36.59 | 36.45 | 36.55 | 1,259,338 | +0.15(+0.41%) |
Dec 19, 2016 | 36.23 | 36.44 | 36.18 | 36.40 | 655,924 | +0.19(+0.52%) |
Dec 16, 2016 | 36.26 | 36.32 | 36.14 | 36.21 | 796,750 | -0.06(-0.15%) |
Dec 15, 2016 | 36.22 | 36.37 | 36.18 | 36.26 | 812,334 | +0.04(+0.11%) |
Dec 14, 2016 | 36.26 | 36.43 | 36.18 | 36.22 | 747,845 | -0.06(-0.17%) |
Dec 13, 2016 | 36.03 | 36.38 | 36.03 | 36.29 | 861,119 | +0.24(+0.66%) |
Dec 12, 2016 | 36.24 | 36.24 | 35.98 | 36.05 | 880,501 | -0.20(-0.54%) |
Dec 09, 2016 | 36.38 | 36.43 | 36.17 | 36.25 | 1,264,990 | -0.03(-0.09%) |
Dec 08, 2016 | 36.19 | 36.35 | 36.11 | 36.28 | 846,981 | +0.13(+0.37%) |
Dec 07, 2016 | 35.92 | 36.18 | 35.81 | 36.14 | 1,132,952 | +0.24(+0.68%) |
Dec 06, 2016 | 35.76 | 35.90 | 35.69 | 35.90 | 922,198 | +0.16(+0.44%) |
Dec 05, 2016 | 35.65 | 35.89 | 35.55 | 35.74 | 7,164,617 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.58 | 35.31 | 35.47 | 1,400,611 | -0.10(-0.29%) |