Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.46 | 41.49 | 41.17 | 41.24 | 911,847 | -0.19(-0.47%) |
Feb 27, 2017 | 41.49 | 41.72 | 41.21 | 41.43 | 611,890 | -0.07(-0.18%) |
Feb 24, 2017 | 41.00 | 41.50 | 40.79 | 41.50 | 541,569 | +0.56(+1.38%) |
Feb 23, 2017 | 40.45 | 41.03 | 40.07 | 40.94 | 767,081 | +0.60(+1.48%) |
Feb 22, 2017 | 40.33 | 40.66 | 39.72 | 40.34 | 639,961 | -0.19(-0.46%) |
Feb 21, 2017 | 39.83 | 40.62 | 39.75 | 40.53 | 633,184 | +0.49(+1.23%) |
Feb 17, 2017 | 40.04 | 40.04 | 40.04 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 39.77 | 40.20 | 39.76 | 40.01 | 415,774 | +0.22(+0.55%) |
Feb 15, 2017 | 39.40 | 39.89 | 39.05 | 39.79 | 732,723 | +0.10(+0.26%) |
Feb 14, 2017 | 39.64 | 39.77 | 39.00 | 39.69 | 772,017 | +0.08(+0.20%) |
Feb 13, 2017 | 39.79 | 39.94 | 39.22 | 39.61 | 769,475 | -0.14(-0.35%) |
Feb 10, 2017 | 39.45 | 39.79 | 39.45 | 39.75 | 767,338 | +0.26(+0.65%) |
Feb 09, 2017 | 39.72 | 39.72 | 39.05 | 39.49 | 932,857 | -0.19(-0.47%) |
Feb 08, 2017 | 39.16 | 39.68 | 38.99 | 39.67 | 778,429 | +0.62(+1.59%) |
Feb 07, 2017 | 39.08 | 39.23 | 38.93 | 39.05 | 609,395 | +0.03(+0.08%) |
Feb 06, 2017 | 38.92 | 39.13 | 38.68 | 39.02 | 713,479 | +0.01(+0.02%) |
Feb 03, 2017 | 39.28 | 39.45 | 38.91 | 39.01 | 808,044 | +0.10(+0.25%) |
Feb 02, 2017 | 38.25 | 38.93 | 38.20 | 38.91 | 945,586 | +0.82(+2.14%) |
Feb 01, 2017 | 38.68 | 39.08 | 37.95 | 38.10 | 963,956 | -0.79(-2.04%) |
Jan 31, 2017 | 38.75 | 39.29 | 38.67 | 38.89 | 765,982 | +0.25(+0.64%) |
Jan 30, 2017 | 38.73 | 38.95 | 38.39 | 38.64 | 628,813 | -0.20(-0.51%) |
Jan 27, 2017 | 39.51 | 39.76 | 38.80 | 38.84 | 585,866 | -0.66(-1.66%) |
Jan 26, 2017 | 39.55 | 39.91 | 39.39 | 39.50 | 673,954 | +0.00(+0.00%) |
Jan 25, 2017 | 40.67 | 40.95 | 39.39 | 39.50 | 1,099,875 | -1.22(-2.99%) |
Jan 24, 2017 | 40.67 | 40.81 | 40.43 | 40.71 | 923,051 | +0.10(+0.24%) |
Jan 23, 2017 | 40.10 | 40.65 | 39.91 | 40.62 | 806,674 | +0.58(+1.46%) |
Jan 20, 2017 | 39.67 | 40.04 | 39.61 | 40.03 | 794,399 | +0.37(+0.93%) |
Jan 19, 2017 | 39.74 | 40.03 | 39.47 | 39.67 | 527,470 | -0.28(-0.70%) |
Jan 18, 2017 | 40.10 | 40.15 | 39.87 | 39.95 | 515,693 | -0.14(-0.34%) |
Jan 17, 2017 | 39.67 | 40.09 | 39.35 | 40.08 | 945,850 | +0.50(+1.25%) |
Jan 13, 2017 | 39.59 | 39.59 | 39.59 | 0 | +0.19(+0.49%) | |
Jan 12, 2017 | 39.34 | 39.41 | 38.91 | 39.39 | 654,598 | +0.06(+0.16%) |
Jan 11, 2017 | 39.67 | 39.67 | 39.20 | 39.33 | 878,270 | -0.31(-0.79%) |
Jan 10, 2017 | 39.96 | 40.11 | 39.64 | 39.64 | 504,365 | -0.41(-1.02%) |
Jan 09, 2017 | 40.52 | 40.57 | 39.89 | 40.05 | 663,360 | -0.44(-1.09%) |
Jan 06, 2017 | 40.09 | 40.55 | 40.09 | 40.49 | 731,587 | +0.19(+0.48%) |
Jan 05, 2017 | 39.91 | 40.47 | 39.71 | 40.30 | 855,145 | +0.20(+0.50%) |
Jan 04, 2017 | 39.28 | 40.19 | 39.16 | 40.10 | 1,792,887 | +1.06(+2.73%) |
Jan 03, 2017 | 39.95 | 39.95 | 38.82 | 39.03 | 971,677 | -0.78(-1.95%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.51(+1.30%) | |
Dec 29, 2016 | 38.79 | 39.41 | 38.57 | 39.30 | 815,379 | +0.66(+1.72%) |
Dec 28, 2016 | 38.76 | 38.89 | 38.51 | 38.63 | 473,883 | -0.06(-0.17%) |
Dec 27, 2016 | 38.70 | 38.89 | 38.55 | 38.70 | 584,181 | +0.01(+0.02%) |
Dec 23, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 38.31 | 38.71 | 38.13 | 38.64 | 514,169 | +0.18(+0.48%) |
Dec 21, 2016 | 39.19 | 39.61 | 38.42 | 38.46 | 1,302,743 | -0.82(-2.08%) |
Dec 20, 2016 | 38.91 | 39.38 | 38.91 | 39.27 | 886,551 | +0.14(+0.35%) |
Dec 19, 2016 | 39.02 | 39.40 | 38.89 | 39.14 | 1,368,173 | +0.35(+0.91%) |
Dec 16, 2016 | 38.25 | 39.36 | 38.25 | 38.79 | 2,187,568 | +0.81(+2.13%) |
Dec 15, 2016 | 37.98 | 38.69 | 37.85 | 37.98 | 1,073,219 | -0.10(-0.27%) |
Dec 14, 2016 | 38.56 | 38.67 | 37.91 | 38.08 | 1,979,310 | -0.40(-1.04%) |
Dec 13, 2016 | 38.77 | 38.99 | 38.06 | 38.48 | 1,141,277 | +0.02(+0.06%) |
Dec 12, 2016 | 37.85 | 38.51 | 37.85 | 38.46 | 808,113 | +0.43(+1.14%) |
Dec 09, 2016 | 37.74 | 38.47 | 37.74 | 38.03 | 1,428,760 | +0.26(+0.68%) |
Dec 08, 2016 | 36.65 | 37.78 | 36.55 | 37.77 | 1,205,976 | +0.84(+2.27%) |
Dec 07, 2016 | 36.83 | 37.16 | 36.61 | 36.93 | 1,343,543 | +0.26(+0.72%) |
Dec 06, 2016 | 36.78 | 37.05 | 36.32 | 36.67 | 888,736 | -0.10(-0.26%) |
Dec 05, 2016 | 37.04 | 37.16 | 36.62 | 36.76 | 849,038 | -0.24(-0.65%) |
Dec 02, 2016 | 36.92 | 37.47 | 36.76 | 37.00 | 614,144 | +0.38(+1.03%) |