Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.64 | 38.35 | 37.62 | 38.05 | 1,795,846 | +0.08(+0.21%) |
Feb 27, 2017 | 37.20 | 38.00 | 37.20 | 37.97 | 2,272,801 | +0.65(+1.74%) |
Feb 24, 2017 | 37.29 | 38.09 | 37.14 | 37.32 | 2,657,807 | -0.40(-1.06%) |
Feb 23, 2017 | 39.00 | 39.54 | 37.27 | 37.72 | 4,709,283 | -2.59(-6.43%) |
Feb 22, 2017 | 39.95 | 40.57 | 39.73 | 40.31 | 3,348,562 | +0.33(+0.83%) |
Feb 21, 2017 | 39.65 | 40.04 | 39.44 | 39.98 | 2,121,209 | +0.53(+1.34%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.12(+0.31%) | |
Feb 16, 2017 | 38.95 | 39.35 | 38.68 | 39.33 | 1,111,603 | +0.35(+0.90%) |
Feb 15, 2017 | 39.01 | 39.16 | 38.70 | 38.98 | 1,708,812 | +0.12(+0.31%) |
Feb 14, 2017 | 38.75 | 39.10 | 38.63 | 38.86 | 967,047 | +0.11(+0.28%) |
Feb 13, 2017 | 38.63 | 38.92 | 38.49 | 38.75 | 978,688 | +0.31(+0.81%) |
Feb 10, 2017 | 38.40 | 38.69 | 38.08 | 38.44 | 878,905 | +0.01(+0.03%) |
Feb 09, 2017 | 38.51 | 38.69 | 38.36 | 38.43 | 1,104,413 | -0.07(-0.18%) |
Feb 08, 2017 | 38.43 | 38.60 | 38.02 | 38.50 | 1,445,266 | -0.01(-0.03%) |
Feb 07, 2017 | 38.34 | 38.65 | 38.22 | 38.51 | 870,606 | +0.23(+0.60%) |
Feb 06, 2017 | 38.52 | 38.58 | 38.14 | 38.28 | 774,512 | -0.25(-0.65%) |
Feb 03, 2017 | 38.53 | 38.78 | 38.26 | 38.53 | 827,507 | +0.37(+0.97%) |
Feb 02, 2017 | 37.75 | 38.26 | 37.57 | 38.16 | 4,854,031 | +0.16(+0.42%) |
Feb 01, 2017 | 37.85 | 38.31 | 37.27 | 38.00 | 1,594,325 | +0.18(+0.48%) |
Jan 31, 2017 | 37.00 | 37.91 | 36.64 | 37.82 | 1,617,287 | +0.82(+2.22%) |
Jan 30, 2017 | 36.60 | 37.01 | 36.21 | 37.00 | 946,595 | +0.34(+0.93%) |
Jan 27, 2017 | 37.26 | 37.31 | 36.65 | 36.66 | 731,323 | -0.67(-1.79%) |
Jan 26, 2017 | 36.85 | 37.35 | 36.70 | 37.33 | 1,516,893 | +0.39(+1.06%) |
Jan 25, 2017 | 37.08 | 37.51 | 36.83 | 36.94 | 1,257,376 | +0.00(+0.00%) |
Jan 24, 2017 | 36.35 | 37.10 | 36.21 | 36.94 | 1,487,633 | +0.81(+2.24%) |
Jan 23, 2017 | 36.14 | 36.23 | 35.71 | 36.13 | 993,502 | -0.07(-0.19%) |
Jan 20, 2017 | 36.09 | 36.55 | 35.82 | 36.20 | 2,278,985 | +0.47(+1.32%) |
Jan 19, 2017 | 35.72 | 36.07 | 35.58 | 35.73 | 1,353,696 | -0.02(-0.06%) |
Jan 18, 2017 | 35.32 | 36.41 | 35.32 | 35.75 | 1,911,419 | +0.41(+1.16%) |
Jan 17, 2017 | 36.10 | 36.32 | 34.89 | 35.34 | 2,774,893 | -1.63(-4.41%) |
Jan 13, 2017 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.63%) | |
Jan 12, 2017 | 37.05 | 37.15 | 36.55 | 36.74 | 1,262,755 | -0.41(-1.10%) |
Jan 11, 2017 | 37.66 | 37.74 | 37.04 | 37.15 | 1,433,247 | -0.42(-1.12%) |
Jan 10, 2017 | 37.44 | 37.65 | 37.11 | 37.57 | 1,473,649 | +0.33(+0.89%) |
Jan 09, 2017 | 37.18 | 37.52 | 36.92 | 37.24 | 1,608,211 | +0.26(+0.70%) |
Jan 06, 2017 | 37.30 | 37.82 | 36.91 | 36.98 | 1,638,216 | -0.40(-1.07%) |
Jan 05, 2017 | 37.44 | 37.84 | 37.10 | 37.38 | 2,732,265 | -0.15(-0.40%) |
Jan 04, 2017 | 36.94 | 37.81 | 36.71 | 37.53 | 1,943,884 | +0.82(+2.23%) |
Jan 03, 2017 | 37.54 | 37.60 | 36.31 | 36.71 | 1,819,752 | -0.49(-1.32%) |
Dec 30, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 36.68 | 37.02 | 36.55 | 36.96 | 618,368 | +0.22(+0.60%) |
Dec 28, 2016 | 37.51 | 37.51 | 36.68 | 36.74 | 864,738 | -0.46(-1.24%) |
Dec 27, 2016 | 37.28 | 37.48 | 36.95 | 37.20 | 825,013 | +0.04(+0.11%) |
Dec 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 37.60 | 37.62 | 36.94 | 37.20 | 852,758 | -0.17(-0.45%) |
Dec 21, 2016 | 37.32 | 37.50 | 36.97 | 37.37 | 1,268,583 | +0.16(+0.43%) |
Dec 20, 2016 | 37.50 | 37.50 | 37.04 | 37.21 | 985,567 | +0.19(+0.51%) |
Dec 19, 2016 | 36.46 | 37.08 | 36.37 | 37.02 | 906,910 | +0.56(+1.54%) |
Dec 16, 2016 | 37.02 | 37.44 | 36.26 | 36.46 | 1,927,175 | -0.58(-1.57%) |
Dec 15, 2016 | 36.83 | 37.34 | 36.48 | 37.04 | 2,415,023 | +0.48(+1.31%) |
Dec 14, 2016 | 37.04 | 37.15 | 36.32 | 36.56 | 1,448,769 | -0.47(-1.27%) |
Dec 13, 2016 | 37.03 | 37.44 | 36.94 | 37.03 | 2,571,663 | +0.16(+0.43%) |
Dec 12, 2016 | 37.80 | 38.00 | 36.81 | 36.87 | 2,042,519 | +0.34(+0.93%) |
Dec 09, 2016 | 37.04 | 37.29 | 36.41 | 36.53 | 1,149,564 | -0.36(-0.98%) |
Dec 08, 2016 | 36.77 | 37.48 | 36.74 | 36.89 | 1,794,584 | +0.21(+0.57%) |
Dec 07, 2016 | 36.32 | 36.76 | 36.20 | 36.68 | 1,506,532 | +0.23(+0.63%) |
Dec 06, 2016 | 36.14 | 36.57 | 35.81 | 36.45 | 1,114,096 | +0.39(+1.08%) |
Dec 05, 2016 | 35.86 | 36.22 | 35.75 | 36.06 | 1,183,120 | +0.27(+0.75%) |
Dec 02, 2016 | 35.56 | 36.01 | 35.33 | 35.79 | 1,084,594 | +0.29(+0.82%) |