Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.31 | 41.43 | 41.21 | 41.31 | 24,068 | -0.04(-0.10%) |
Feb 27, 2017 | 41.33 | 41.44 | 41.28 | 41.35 | 42,452 | +0.25(+0.61%) |
Feb 24, 2017 | 40.99 | 41.22 | 40.99 | 41.10 | 104,616 | -0.03(-0.07%) |
Feb 23, 2017 | 40.96 | 41.25 | 40.96 | 41.13 | 140,052 | -0.06(-0.15%) |
Feb 22, 2017 | 40.86 | 41.19 | 40.86 | 41.19 | 47,957 | -0.02(-0.05%) |
Feb 21, 2017 | 40.97 | 41.24 | 40.94 | 41.21 | 70,717 | +0.29(+0.71%) |
Feb 17, 2017 | 40.92 | 40.92 | 40.92 | 0 | +0.30(+0.74%) | |
Feb 16, 2017 | 40.36 | 40.67 | 40.36 | 40.62 | 38,299 | +0.48(+1.19%) |
Feb 15, 2017 | 39.76 | 40.20 | 39.74 | 40.14 | 188,570 | +1.24(+3.19%) |
Feb 14, 2017 | 38.92 | 38.99 | 38.48 | 38.90 | 308,806 | -0.19(-0.49%) |
Feb 13, 2017 | 39.29 | 39.30 | 39.05 | 39.09 | 170,862 | -0.23(-0.60%) |
Feb 10, 2017 | 39.17 | 39.36 | 39.07 | 39.33 | 199,613 | -0.02(-0.04%) |
Feb 09, 2017 | 39.38 | 39.45 | 39.23 | 39.34 | 180,294 | -0.14(-0.35%) |
Feb 08, 2017 | 39.10 | 39.52 | 39.03 | 39.48 | 151,257 | +0.49(+1.26%) |
Feb 07, 2017 | 38.90 | 39.07 | 38.85 | 38.99 | 57,563 | +0.74(+1.93%) |
Feb 06, 2017 | 38.33 | 38.34 | 38.19 | 38.25 | 52,587 | -0.64(-1.65%) |
Feb 03, 2017 | 38.85 | 38.92 | 38.68 | 38.89 | 239,352 | +0.88(+2.30%) |
Feb 02, 2017 | 38.21 | 38.39 | 37.99 | 38.02 | 68,142 | +0.30(+0.81%) |
Feb 01, 2017 | 37.42 | 37.77 | 37.32 | 37.71 | 45,684 | +0.15(+0.40%) |
Jan 31, 2017 | 37.54 | 37.64 | 37.30 | 37.56 | 40,603 | +0.37(+0.98%) |
Jan 30, 2017 | 37.00 | 37.28 | 36.82 | 37.19 | 44,227 | -0.38(-1.00%) |
Jan 27, 2017 | 37.72 | 37.72 | 37.47 | 37.57 | 83,133 | -0.10(-0.27%) |
Jan 26, 2017 | 37.57 | 37.73 | 37.55 | 37.67 | 163,979 | -0.26(-0.69%) |
Jan 25, 2017 | 37.94 | 38.03 | 37.81 | 37.93 | 82,340 | -0.17(-0.45%) |
Jan 24, 2017 | 38.05 | 38.16 | 38.02 | 38.10 | 513,091 | -0.08(-0.21%) |
Jan 23, 2017 | 38.30 | 38.33 | 38.06 | 38.18 | 171,484 | +0.18(+0.47%) |
Jan 20, 2017 | 38.07 | 38.19 | 37.90 | 38.00 | 299,003 | +0.32(+0.85%) |
Jan 19, 2017 | 37.61 | 37.68 | 37.43 | 37.68 | 294,683 | +0.10(+0.27%) |
Jan 18, 2017 | 37.56 | 37.76 | 37.45 | 37.58 | 33,828 | +0.17(+0.45%) |
Jan 17, 2017 | 37.30 | 37.50 | 37.21 | 37.41 | 106,726 | +0.02(+0.05%) |
Jan 13, 2017 | 37.39 | 37.39 | 37.39 | 0 | +0.07(+0.19%) | |
Jan 12, 2017 | 37.34 | 37.49 | 37.26 | 37.32 | 57,605 | +0.00(+0.00%) |
Jan 11, 2017 | 37.24 | 37.50 | 37.11 | 37.32 | 400,289 | -0.11(-0.29%) |
Jan 10, 2017 | 37.52 | 37.62 | 37.43 | 37.43 | 32,231 | -0.30(-0.78%) |
Jan 09, 2017 | 37.53 | 37.77 | 37.52 | 37.73 | 76,314 | +0.24(+0.63%) |
Jan 06, 2017 | 37.56 | 37.61 | 37.41 | 37.49 | 47,641 | -0.37(-0.98%) |
Jan 05, 2017 | 37.53 | 37.86 | 37.45 | 37.86 | 101,473 | +0.39(+1.04%) |
Jan 04, 2017 | 37.30 | 37.47 | 37.29 | 37.47 | 51,960 | +0.27(+0.73%) |
Jan 03, 2017 | 37.02 | 37.21 | 36.78 | 37.20 | 121,276 | -0.21(-0.56%) |
Dec 30, 2016 | 37.41 | 37.41 | 37.41 | 0 | +0.16(+0.44%) | |
Dec 29, 2016 | 37.30 | 37.39 | 37.20 | 37.24 | 48,165 | +0.42(+1.15%) |
Dec 28, 2016 | 36.84 | 36.99 | 36.69 | 36.82 | 49,439 | -0.37(-0.99%) |
Dec 27, 2016 | 37.25 | 37.28 | 37.18 | 37.19 | 75,886 | +0.14(+0.38%) |
Dec 23, 2016 | 37.05 | 37.05 | 37.05 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.10 | 37.17 | 36.94 | 36.97 | 109,760 | -0.10(-0.27%) |
Dec 21, 2016 | 37.09 | 37.34 | 37.07 | 37.07 | 50,166 | -0.07(-0.19%) |
Dec 20, 2016 | 37.10 | 37.30 | 37.05 | 37.14 | 74,261 | +0.23(+0.62%) |
Dec 19, 2016 | 37.15 | 37.28 | 36.91 | 36.91 | 190,541 | -0.06(-0.16%) |
Dec 16, 2016 | 36.83 | 37.00 | 36.71 | 36.97 | 168,426 | +0.40(+1.09%) |
Dec 15, 2016 | 36.72 | 36.79 | 36.50 | 36.57 | 223,702 | -0.68(-1.83%) |
Dec 14, 2016 | 37.70 | 37.91 | 37.24 | 37.25 | 71,146 | -0.25(-0.67%) |
Dec 13, 2016 | 37.52 | 37.89 | 37.50 | 37.50 | 91,362 | +0.34(+0.90%) |
Dec 12, 2016 | 37.18 | 37.24 | 37.02 | 37.16 | 78,287 | +0.07(+0.20%) |
Dec 09, 2016 | 37.13 | 37.16 | 36.85 | 37.09 | 78,073 | +0.39(+1.06%) |
Dec 08, 2016 | 36.68 | 36.73 | 36.45 | 36.70 | 335,797 | -0.43(-1.16%) |
Dec 07, 2016 | 36.78 | 37.30 | 36.73 | 37.13 | 356,035 | +0.23(+0.62%) |
Dec 06, 2016 | 36.67 | 36.95 | 36.60 | 36.90 | 70,745 | +0.23(+0.63%) |
Dec 05, 2016 | 36.73 | 36.73 | 36.37 | 36.67 | 97,105 | +0.35(+0.96%) |
Dec 02, 2016 | 36.25 | 36.47 | 36.25 | 36.32 | 55,904 | +0.05(+0.12%) |