Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.34 | 37.55 | 37.12 | 37.36 | 77,564 | -0.12(-0.32%) |
Feb 27, 2017 | 37.60 | 37.60 | 37.34 | 37.48 | 44,740 | -0.63(-1.65%) |
Feb 24, 2017 | 38.16 | 38.20 | 37.91 | 38.11 | 69,432 | -0.11(-0.29%) |
Feb 23, 2017 | 38.37 | 38.52 | 38.15 | 38.22 | 337,973 | -0.27(-0.69%) |
Feb 22, 2017 | 38.50 | 38.69 | 38.40 | 38.48 | 53,148 | -0.16(-0.43%) |
Feb 21, 2017 | 38.39 | 38.87 | 38.39 | 38.65 | 155,272 | -0.46(-1.18%) |
Feb 17, 2017 | 39.11 | 39.11 | 39.11 | 0 | +1.22(+3.21%) | |
Feb 16, 2017 | 37.88 | 37.95 | 37.75 | 37.89 | 43,281 | -0.01(-0.02%) |
Feb 15, 2017 | 38.26 | 38.26 | 37.66 | 37.90 | 79,434 | +0.16(+0.44%) |
Feb 14, 2017 | 37.99 | 38.09 | 37.31 | 37.73 | 66,342 | -0.41(-1.06%) |
Feb 13, 2017 | 38.09 | 38.44 | 38.00 | 38.14 | 145,823 | -0.61(-1.57%) |
Feb 10, 2017 | 38.87 | 39.16 | 38.57 | 38.75 | 43,467 | -0.38(-0.98%) |
Feb 09, 2017 | 39.27 | 39.32 | 38.36 | 39.13 | 63,753 | -0.18(-0.46%) |
Feb 08, 2017 | 38.81 | 39.34 | 38.81 | 39.31 | 126,432 | +0.64(+1.66%) |
Feb 07, 2017 | 38.74 | 38.75 | 38.29 | 38.67 | 1,334,972 | +0.07(+0.18%) |
Feb 06, 2017 | 38.12 | 38.60 | 38.00 | 38.60 | 89,586 | +0.41(+1.09%) |
Feb 03, 2017 | 38.40 | 38.52 | 37.92 | 38.19 | 52,298 | -0.22(-0.59%) |
Feb 02, 2017 | 38.84 | 39.18 | 38.35 | 38.41 | 36,133 | -0.64(-1.64%) |
Feb 01, 2017 | 39.24 | 39.24 | 38.53 | 39.05 | 144,009 | +0.55(+1.43%) |
Jan 31, 2017 | 38.07 | 38.66 | 38.07 | 38.50 | 60,780 | +0.21(+0.55%) |
Jan 30, 2017 | 38.73 | 38.81 | 38.16 | 38.29 | 206,889 | -0.52(-1.33%) |
Jan 27, 2017 | 38.90 | 39.05 | 38.79 | 38.80 | 115,715 | -0.47(-1.18%) |
Jan 26, 2017 | 39.02 | 39.50 | 39.01 | 39.27 | 81,893 | +0.64(+1.66%) |
Jan 25, 2017 | 38.32 | 38.67 | 38.05 | 38.63 | 163,340 | +0.91(+2.41%) |
Jan 24, 2017 | 37.51 | 37.84 | 37.50 | 37.72 | 217,296 | +0.54(+1.45%) |
Jan 23, 2017 | 36.80 | 37.18 | 36.65 | 37.18 | 85,924 | +0.34(+0.92%) |
Jan 20, 2017 | 36.73 | 36.86 | 36.46 | 36.84 | 38,813 | +0.72(+1.98%) |
Jan 19, 2017 | 35.77 | 36.66 | 35.77 | 36.12 | 37,609 | -0.55(-1.50%) |
Jan 18, 2017 | 36.63 | 36.78 | 36.55 | 36.67 | 120,102 | +0.40(+1.12%) |
Jan 17, 2017 | 35.98 | 36.31 | 35.95 | 36.27 | 82,918 | -0.61(-1.65%) |
Jan 13, 2017 | 36.88 | 36.88 | 36.88 | 0 | +0.06(+0.17%) | |
Jan 12, 2017 | 36.65 | 36.85 | 36.65 | 36.82 | 44,948 | +0.21(+0.57%) |
Jan 11, 2017 | 36.79 | 36.88 | 36.45 | 36.61 | 123,047 | +0.01(+0.03%) |
Jan 10, 2017 | 36.09 | 36.60 | 36.02 | 36.60 | 185,566 | +0.65(+1.79%) |
Jan 09, 2017 | 36.25 | 36.25 | 35.84 | 35.95 | 112,920 | -0.08(-0.21%) |
Jan 06, 2017 | 35.85 | 36.20 | 35.50 | 36.03 | 94,766 | +0.80(+2.26%) |
Jan 05, 2017 | 35.12 | 35.35 | 34.75 | 35.23 | 158,462 | +1.05(+3.07%) |
Jan 04, 2017 | 33.98 | 34.19 | 33.62 | 34.19 | 132,173 | +0.96(+2.89%) |
Jan 03, 2017 | 33.00 | 33.25 | 33.00 | 33.23 | 92,599 | +0.20(+0.59%) |
Dec 30, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.18(+0.53%) | |
Dec 29, 2016 | 33.30 | 33.40 | 32.80 | 32.85 | 71,214 | -0.55(-1.66%) |
Dec 28, 2016 | 33.65 | 33.65 | 33.25 | 33.41 | 35,751 | -0.01(-0.03%) |
Dec 27, 2016 | 33.30 | 33.75 | 33.30 | 33.42 | 34,281 | -0.18(-0.54%) |
Dec 23, 2016 | 33.60 | 33.60 | 33.60 | 0 | +0.08(+0.24%) | |
Dec 22, 2016 | 33.46 | 33.70 | 33.46 | 33.52 | 97,377 | -0.05(-0.15%) |
Dec 21, 2016 | 33.64 | 33.70 | 33.54 | 33.57 | 48,201 | -0.30(-0.89%) |
Dec 20, 2016 | 33.87 | 34.31 | 33.42 | 33.87 | 405,788 | +0.52(+1.56%) |
Dec 19, 2016 | 33.09 | 33.47 | 33.09 | 33.35 | 55,705 | +0.28(+0.85%) |
Dec 16, 2016 | 33.09 | 33.58 | 32.60 | 33.07 | 187,330 | -0.58(-1.71%) |
Dec 15, 2016 | 33.80 | 34.00 | 33.40 | 33.65 | 263,633 | -0.53(-1.57%) |
Dec 14, 2016 | 34.07 | 34.48 | 34.02 | 34.18 | 244,695 | +0.32(+0.95%) |
Dec 13, 2016 | 33.76 | 33.96 | 33.58 | 33.86 | 53,884 | +0.22(+0.65%) |
Dec 12, 2016 | 33.72 | 34.25 | 33.57 | 33.64 | 178,500 | -0.54(-1.58%) |
Dec 09, 2016 | 34.19 | 34.30 | 34.08 | 34.18 | 82,122 | -0.07(-0.20%) |
Dec 08, 2016 | 34.10 | 34.40 | 34.00 | 34.25 | 210,529 | +1.37(+4.15%) |
Dec 07, 2016 | 32.30 | 32.90 | 32.15 | 32.88 | 311,095 | +1.89(+6.11%) |
Dec 06, 2016 | 30.11 | 31.50 | 30.11 | 30.99 | 489,533 | +0.90(+2.99%) |
Dec 05, 2016 | 29.79 | 30.19 | 29.79 | 30.09 | 31,992 | -0.11(-0.36%) |
Dec 02, 2016 | 29.65 | 30.21 | 29.65 | 30.20 | 52,403 | +0.43(+1.44%) |