Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.31 | 38.44 | 38.01 | 38.14 | 949,377 | -0.35(-0.90%) |
Feb 27, 2017 | 37.23 | 38.55 | 37.10 | 38.48 | 1,165,375 | +1.34(+3.60%) |
Feb 24, 2017 | 36.67 | 37.23 | 36.37 | 37.14 | 854,426 | +0.00(+0.00%) |
Feb 23, 2017 | 38.27 | 38.35 | 36.97 | 37.14 | 1,094,068 | -0.95(-2.49%) |
Feb 22, 2017 | 38.27 | 38.35 | 37.99 | 38.09 | 987,405 | -0.52(-1.34%) |
Feb 21, 2017 | 38.44 | 38.78 | 38.22 | 38.61 | 778,031 | +0.22(+0.56%) |
Feb 17, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.18(+0.47%) | |
Feb 16, 2017 | 38.47 | 38.64 | 37.83 | 38.21 | 876,558 | -0.34(-0.89%) |
Feb 15, 2017 | 38.81 | 39.03 | 38.39 | 38.56 | 1,275,700 | -0.34(-0.88%) |
Feb 14, 2017 | 38.86 | 38.99 | 38.39 | 38.90 | 653,734 | -0.17(-0.44%) |
Feb 13, 2017 | 38.90 | 39.84 | 38.81 | 39.07 | 1,813,704 | +0.34(+0.89%) |
Feb 10, 2017 | 38.60 | 39.33 | 38.21 | 38.73 | 1,515,968 | +0.73(+1.92%) |
Feb 09, 2017 | 38.13 | 38.69 | 36.50 | 38.00 | 1,710,390 | +0.26(+0.68%) |
Feb 08, 2017 | 38.09 | 38.09 | 37.14 | 37.74 | 1,422,320 | -0.43(-1.12%) |
Feb 07, 2017 | 38.64 | 38.77 | 37.91 | 38.17 | 805,538 | -0.21(-0.56%) |
Feb 06, 2017 | 38.26 | 38.51 | 38.15 | 38.39 | 1,428,060 | +0.13(+0.34%) |
Feb 03, 2017 | 38.00 | 38.43 | 37.83 | 38.26 | 921,107 | +0.34(+0.91%) |
Feb 02, 2017 | 38.26 | 38.47 | 37.66 | 37.91 | 624,317 | -0.47(-1.23%) |
Feb 01, 2017 | 38.30 | 38.51 | 37.83 | 38.39 | 674,192 | +0.30(+0.79%) |
Jan 31, 2017 | 38.26 | 38.26 | 37.32 | 38.09 | 859,815 | -0.30(-0.78%) |
Jan 30, 2017 | 38.69 | 38.73 | 38.21 | 38.39 | 1,381,904 | -0.56(-1.43%) |
Jan 27, 2017 | 38.30 | 39.12 | 38.30 | 38.94 | 2,365,889 | +1.24(+3.30%) |
Jan 26, 2017 | 38.13 | 38.39 | 37.61 | 37.70 | 801,808 | -0.64(-1.68%) |
Jan 25, 2017 | 38.09 | 38.39 | 37.79 | 38.34 | 1,050,349 | +0.47(+1.25%) |
Jan 24, 2017 | 36.88 | 38.06 | 36.54 | 37.87 | 1,038,424 | +1.37(+3.76%) |
Jan 23, 2017 | 36.67 | 36.84 | 36.05 | 36.50 | 694,058 | -0.34(-0.93%) |
Jan 20, 2017 | 37.27 | 37.44 | 36.65 | 36.84 | 737,881 | -0.34(-0.92%) |
Jan 19, 2017 | 37.96 | 38.00 | 37.06 | 37.19 | 804,939 | -0.43(-1.14%) |
Jan 18, 2017 | 37.57 | 37.79 | 37.44 | 37.61 | 1,181,822 | +0.04(+0.11%) |
Jan 17, 2017 | 37.61 | 37.91 | 37.36 | 37.57 | 1,291,373 | -0.34(-0.90%) |
Jan 13, 2017 | 37.91 | 37.91 | 37.91 | 0 | +1.16(+3.15%) | |
Jan 12, 2017 | 37.19 | 37.19 | 36.33 | 36.76 | 958,897 | -0.43(-1.15%) |
Jan 11, 2017 | 36.97 | 37.25 | 36.76 | 37.19 | 1,352,877 | +0.86(+2.36%) |
Jan 10, 2017 | 35.86 | 36.41 | 35.34 | 36.33 | 1,586,981 | +0.64(+1.80%) |
Jan 09, 2017 | 35.94 | 36.11 | 35.34 | 35.68 | 938,379 | -0.47(-1.30%) |
Jan 06, 2017 | 35.60 | 36.33 | 35.43 | 36.16 | 1,804,061 | +0.56(+1.57%) |
Jan 05, 2017 | 35.64 | 36.16 | 35.13 | 35.60 | 839,035 | +0.04(+0.12%) |
Jan 04, 2017 | 35.21 | 35.81 | 35.08 | 35.56 | 1,520,700 | +0.43(+1.22%) |
Jan 03, 2017 | 34.53 | 35.30 | 34.35 | 35.13 | 1,228,554 | +1.07(+3.15%) |
Dec 30, 2016 | 34.05 | 34.05 | 34.05 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 34.35 | 34.53 | 34.14 | 34.27 | 400,261 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 35.21 | 34.10 | 34.27 | 554,877 | -0.60(-1.72%) |
Dec 27, 2016 | 35.00 | 35.30 | 34.72 | 34.87 | 512,503 | +0.00(+0.00%) |
Dec 23, 2016 | 34.87 | 34.87 | 34.87 | 0 | +0.09(+0.25%) | |
Dec 22, 2016 | 34.87 | 34.91 | 34.57 | 34.78 | 555,839 | -0.17(-0.49%) |
Dec 21, 2016 | 35.17 | 35.30 | 34.70 | 34.95 | 1,499,691 | -0.17(-0.49%) |
Dec 20, 2016 | 34.74 | 35.21 | 34.65 | 35.13 | 739,565 | +0.73(+2.12%) |
Dec 19, 2016 | 33.97 | 34.48 | 33.97 | 34.40 | 516,785 | +0.39(+1.13%) |
Dec 16, 2016 | 33.80 | 34.14 | 33.67 | 34.01 | 1,076,702 | +0.13(+0.38%) |
Dec 15, 2016 | 33.71 | 34.38 | 33.63 | 33.88 | 332,897 | +0.09(+0.25%) |
Dec 14, 2016 | 34.35 | 34.78 | 33.75 | 33.80 | 639,726 | -0.64(-1.87%) |
Dec 13, 2016 | 34.35 | 34.74 | 33.88 | 34.44 | 968,004 | +0.26(+0.75%) |
Dec 12, 2016 | 33.67 | 34.23 | 33.37 | 34.18 | 823,252 | +0.47(+1.40%) |
Dec 09, 2016 | 34.35 | 34.53 | 33.54 | 33.71 | 799,191 | -0.77(-2.24%) |
Dec 08, 2016 | 33.97 | 34.61 | 33.54 | 34.48 | 738,937 | +0.21(+0.63%) |
Dec 07, 2016 | 33.63 | 34.40 | 33.45 | 34.27 | 653,971 | +0.73(+2.17%) |
Dec 06, 2016 | 33.45 | 33.75 | 33.24 | 33.54 | 1,557,196 | -0.04(-0.13%) |
Dec 05, 2016 | 34.10 | 34.44 | 33.50 | 33.58 | 705,264 | -0.26(-0.76%) |
Dec 02, 2016 | 33.54 | 33.95 | 33.33 | 33.84 | 743,990 | +0.30(+0.90%) |