Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.00 | 40.32 | 39.46 | 40.19 | 283,013 | +0.09(+0.23%) |
Feb 27, 2017 | 39.96 | 40.09 | 39.73 | 40.09 | 262,628 | +0.14(+0.34%) |
Feb 24, 2017 | 39.96 | 40.09 | 39.69 | 39.96 | 190,771 | -0.05(-0.11%) |
Feb 23, 2017 | 39.87 | 40.14 | 39.55 | 40.00 | 129,116 | +0.14(+0.34%) |
Feb 22, 2017 | 39.50 | 40.00 | 39.50 | 39.87 | 186,539 | +0.27(+0.69%) |
Feb 21, 2017 | 39.60 | 39.87 | 39.41 | 39.60 | 212,493 | +0.09(+0.23%) |
Feb 17, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.36(-0.91%) | |
Feb 16, 2017 | 39.69 | 39.96 | 39.50 | 39.87 | 176,275 | +0.14(+0.34%) |
Feb 15, 2017 | 38.87 | 39.73 | 38.82 | 39.73 | 195,682 | +0.54(+1.39%) |
Feb 14, 2017 | 39.28 | 39.37 | 38.92 | 39.19 | 312,340 | -0.14(-0.35%) |
Feb 13, 2017 | 39.19 | 39.55 | 39.05 | 39.32 | 164,678 | +0.24(+0.60%) |
Feb 10, 2017 | 39.18 | 39.31 | 38.86 | 39.09 | 227,751 | +0.14(+0.35%) |
Feb 09, 2017 | 38.77 | 39.31 | 38.77 | 38.95 | 248,967 | +0.05(+0.12%) |
Feb 08, 2017 | 39.13 | 39.31 | 38.73 | 38.91 | 240,979 | -0.59(-1.49%) |
Feb 07, 2017 | 39.18 | 39.63 | 39.04 | 39.49 | 280,709 | +0.32(+0.81%) |
Feb 06, 2017 | 39.18 | 39.63 | 38.91 | 39.18 | 301,772 | -0.27(-0.69%) |
Feb 03, 2017 | 36.15 | 40.08 | 34.79 | 39.45 | 486,208 | +1.67(+4.43%) |
Feb 02, 2017 | 37.69 | 38.14 | 37.23 | 37.78 | 176,432 | +0.18(+0.48%) |
Feb 01, 2017 | 37.91 | 38.36 | 37.55 | 37.60 | 166,427 | -0.09(-0.24%) |
Jan 31, 2017 | 37.46 | 37.87 | 37.33 | 37.69 | 267,746 | +0.14(+0.36%) |
Jan 30, 2017 | 37.96 | 37.96 | 37.19 | 37.55 | 258,048 | -0.63(-1.66%) |
Jan 27, 2017 | 38.36 | 38.41 | 38.07 | 38.18 | 142,527 | -0.14(-0.35%) |
Jan 26, 2017 | 38.59 | 38.59 | 38.22 | 38.32 | 168,142 | -0.14(-0.35%) |
Jan 25, 2017 | 38.36 | 38.82 | 38.34 | 38.45 | 139,146 | +0.32(+0.83%) |
Jan 24, 2017 | 37.82 | 38.32 | 37.82 | 38.14 | 289,153 | +0.45(+1.20%) |
Jan 23, 2017 | 37.91 | 37.96 | 37.26 | 37.69 | 185,264 | -0.41(-1.07%) |
Jan 20, 2017 | 37.51 | 38.09 | 37.51 | 38.09 | 183,569 | +0.50(+1.32%) |
Jan 19, 2017 | 37.96 | 38.05 | 37.28 | 37.60 | 143,164 | -0.32(-0.83%) |
Jan 18, 2017 | 37.37 | 37.96 | 36.61 | 37.91 | 201,147 | +0.50(+1.33%) |
Jan 17, 2017 | 37.69 | 37.87 | 37.33 | 37.42 | 167,605 | -0.59(-1.55%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.32(+0.84%) | |
Jan 12, 2017 | 39.09 | 39.09 | 37.55 | 37.69 | 217,325 | -1.49(-3.81%) |
Jan 11, 2017 | 38.36 | 39.18 | 38.18 | 39.18 | 334,220 | +0.68(+1.76%) |
Jan 10, 2017 | 38.32 | 38.59 | 36.06 | 38.50 | 289,723 | +0.09(+0.24%) |
Jan 09, 2017 | 39.36 | 39.45 | 38.32 | 38.41 | 350,402 | -1.17(-2.97%) |
Jan 06, 2017 | 39.40 | 39.72 | 39.04 | 39.58 | 204,794 | +0.32(+0.81%) |
Jan 05, 2017 | 39.58 | 39.72 | 38.82 | 39.27 | 180,337 | -0.36(-0.91%) |
Jan 04, 2017 | 39.13 | 39.72 | 38.88 | 39.63 | 219,061 | +0.41(+1.04%) |
Jan 03, 2017 | 39.13 | 39.22 | 38.68 | 39.22 | 217,821 | +0.32(+0.81%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 38.95 | 39.18 | 38.82 | 39.04 | 98,465 | +0.23(+0.58%) |
Dec 28, 2016 | 39.31 | 39.31 | 38.77 | 38.82 | 150,127 | -0.41(-1.04%) |
Dec 27, 2016 | 39.63 | 39.77 | 39.18 | 39.22 | 105,944 | -0.23(-0.57%) |
Dec 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 39.09 | 39.40 | 38.68 | 39.36 | 212,067 | +0.41(+1.04%) |
Dec 21, 2016 | 39.09 | 39.40 | 38.91 | 38.95 | 159,054 | -0.32(-0.81%) |
Dec 20, 2016 | 39.22 | 39.77 | 38.73 | 39.27 | 251,197 | +0.14(+0.35%) |
Dec 19, 2016 | 39.27 | 39.31 | 38.64 | 39.13 | 292,248 | +0.09(+0.23%) |
Dec 16, 2016 | 38.77 | 39.54 | 38.73 | 39.04 | 1,251,444 | +0.50(+1.29%) |
Dec 15, 2016 | 38.14 | 38.88 | 37.82 | 38.55 | 517,940 | +0.36(+0.95%) |
Dec 14, 2016 | 38.77 | 39.09 | 38.09 | 38.18 | 235,131 | -0.54(-1.40%) |
Dec 13, 2016 | 38.41 | 38.86 | 38.27 | 38.73 | 342,672 | +0.68(+1.78%) |
Dec 12, 2016 | 37.51 | 38.27 | 37.51 | 38.05 | 351,369 | +0.36(+0.96%) |
Dec 09, 2016 | 38.00 | 38.00 | 36.60 | 37.69 | 453,124 | -0.77(-2.00%) |
Dec 08, 2016 | 37.64 | 38.45 | 37.64 | 38.45 | 394,396 | +0.90(+2.41%) |
Dec 07, 2016 | 36.56 | 37.60 | 36.47 | 37.55 | 417,618 | +0.72(+1.96%) |
Dec 06, 2016 | 36.69 | 36.92 | 36.01 | 36.83 | 412,106 | +0.14(+0.37%) |
Dec 05, 2016 | 36.87 | 36.96 | 36.51 | 36.69 | 367,883 | +0.05(+0.12%) |
Dec 02, 2016 | 37.46 | 37.60 | 36.56 | 36.65 | 157,043 | -0.63(-1.70%) |