Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.03 | 39.18 | 38.75 | 38.92 | 197,449 | -0.28(-0.71%) |
Feb 27, 2017 | 38.95 | 39.22 | 38.95 | 39.20 | 393,135 | +0.25(+0.65%) |
Feb 24, 2017 | 38.82 | 39.00 | 38.72 | 38.95 | 729,120 | -0.30(-0.77%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.80 | 39.25 | 476,728 | +0.09(+0.22%) |
Feb 22, 2017 | 39.03 | 39.35 | 38.92 | 39.16 | 544,017 | +0.00(+0.01%) |
Feb 21, 2017 | 39.22 | 39.36 | 38.97 | 39.16 | 287,540 | +0.15(+0.38%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 39.21 | 39.21 | 38.82 | 39.11 | 245,303 | -0.09(-0.23%) |
Feb 15, 2017 | 39.21 | 39.34 | 38.88 | 39.20 | 863,046 | +0.23(+0.59%) |
Feb 14, 2017 | 38.40 | 39.02 | 38.21 | 38.97 | 445,244 | +0.64(+1.67%) |
Feb 13, 2017 | 38.20 | 38.60 | 38.19 | 38.33 | 286,639 | +0.39(+1.01%) |
Feb 10, 2017 | 37.95 | 38.05 | 37.77 | 37.95 | 682,478 | +0.16(+0.43%) |
Feb 09, 2017 | 37.41 | 37.88 | 37.28 | 37.78 | 1,088,879 | +0.53(+1.43%) |
Feb 08, 2017 | 37.40 | 37.40 | 36.99 | 37.25 | 387,172 | -0.33(-0.87%) |
Feb 07, 2017 | 37.86 | 37.91 | 37.46 | 37.58 | 251,521 | -0.17(-0.46%) |
Feb 06, 2017 | 37.73 | 38.02 | 37.62 | 37.75 | 231,934 | -0.17(-0.45%) |
Feb 03, 2017 | 37.81 | 37.97 | 37.45 | 37.92 | 1,036,521 | +0.77(+2.07%) |
Feb 02, 2017 | 37.24 | 37.37 | 36.95 | 37.15 | 490,406 | -0.29(-0.79%) |
Feb 01, 2017 | 37.77 | 38.13 | 37.37 | 37.45 | 702,005 | +0.02(+0.07%) |
Jan 31, 2017 | 37.36 | 37.71 | 37.19 | 37.42 | 248,943 | -0.11(-0.31%) |
Jan 30, 2017 | 37.72 | 37.75 | 37.14 | 37.54 | 535,989 | -0.40(-1.06%) |
Jan 27, 2017 | 38.18 | 38.18 | 37.85 | 37.94 | 248,013 | -0.23(-0.60%) |
Jan 26, 2017 | 38.00 | 38.24 | 37.92 | 38.17 | 1,166,488 | +0.25(+0.65%) |
Jan 25, 2017 | 37.64 | 37.95 | 37.52 | 37.92 | 303,990 | +0.72(+1.94%) |
Jan 24, 2017 | 36.77 | 37.33 | 36.64 | 37.20 | 239,219 | +0.59(+1.61%) |
Jan 23, 2017 | 36.60 | 36.80 | 36.38 | 36.61 | 1,244,629 | -0.09(-0.25%) |
Jan 20, 2017 | 36.50 | 36.89 | 36.50 | 36.70 | 616,969 | +0.36(+0.99%) |
Jan 19, 2017 | 36.72 | 36.72 | 36.16 | 36.34 | 244,933 | -0.21(-0.58%) |
Jan 18, 2017 | 36.32 | 36.57 | 35.89 | 36.55 | 341,874 | +0.44(+1.23%) |
Jan 17, 2017 | 37.23 | 37.23 | 36.07 | 36.11 | 1,111,433 | -1.31(-3.50%) |
Jan 13, 2017 | 37.42 | 37.42 | 37.42 | 0 | +0.34(+0.91%) | |
Jan 12, 2017 | 37.41 | 37.48 | 36.70 | 37.09 | 257,060 | -0.51(-1.35%) |
Jan 11, 2017 | 37.33 | 37.59 | 37.08 | 37.59 | 375,867 | +0.29(+0.77%) |
Jan 10, 2017 | 37.09 | 37.45 | 36.95 | 37.31 | 478,300 | +0.27(+0.73%) |
Jan 09, 2017 | 37.15 | 37.21 | 36.80 | 37.04 | 703,231 | -0.30(-0.80%) |
Jan 06, 2017 | 37.27 | 37.50 | 37.16 | 37.34 | 384,948 | +0.23(+0.63%) |
Jan 05, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 481,923 | -0.60(-1.59%) |
Jan 04, 2017 | 37.33 | 37.78 | 37.29 | 37.70 | 308,584 | +0.47(+1.26%) |
Jan 03, 2017 | 37.66 | 37.87 | 36.97 | 37.23 | 647,124 | +0.06(+0.15%) |
Dec 30, 2016 | 37.18 | 37.18 | 37.18 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.33 | 37.36 | 36.81 | 37.00 | 200,701 | -0.34(-0.90%) |
Dec 28, 2016 | 37.77 | 37.79 | 37.27 | 37.33 | 197,113 | -0.36(-0.96%) |
Dec 27, 2016 | 37.63 | 37.72 | 37.54 | 37.69 | 167,077 | +0.15(+0.39%) |
Dec 23, 2016 | 37.54 | 37.54 | 37.54 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.42 | 37.55 | 37.28 | 37.46 | 306,763 | +0.00(+0.00%) |
Dec 21, 2016 | 37.60 | 37.60 | 37.36 | 37.46 | 280,251 | -0.17(-0.45%) |
Dec 20, 2016 | 37.30 | 37.65 | 37.30 | 37.63 | 742,979 | +0.62(+1.68%) |
Dec 19, 2016 | 36.78 | 37.04 | 36.57 | 37.01 | 213,862 | +0.22(+0.60%) |
Dec 16, 2016 | 37.32 | 37.44 | 36.74 | 36.79 | 323,807 | -0.38(-1.03%) |
Dec 15, 2016 | 36.96 | 37.35 | 36.72 | 37.18 | 339,314 | +0.46(+1.24%) |
Dec 14, 2016 | 36.80 | 37.31 | 36.37 | 36.72 | 343,889 | -0.15(-0.40%) |
Dec 13, 2016 | 36.87 | 37.03 | 36.49 | 36.87 | 327,722 | +0.12(+0.33%) |
Dec 12, 2016 | 37.28 | 37.40 | 36.67 | 36.74 | 325,046 | -0.59(-1.57%) |
Dec 09, 2016 | 37.37 | 37.37 | 36.95 | 37.33 | 442,978 | +0.05(+0.13%) |
Dec 08, 2016 | 36.79 | 37.52 | 36.79 | 37.28 | 427,876 | +0.59(+1.60%) |
Dec 07, 2016 | 36.31 | 36.73 | 36.15 | 36.69 | 526,013 | +0.42(+1.15%) |
Dec 06, 2016 | 36.02 | 36.29 | 35.80 | 36.28 | 349,202 | +0.45(+1.25%) |
Dec 05, 2016 | 35.77 | 36.05 | 35.68 | 35.83 | 428,823 | +0.32(+0.90%) |
Dec 02, 2016 | 35.79 | 35.79 | 35.37 | 35.51 | 339,243 | -0.30(-0.84%) |