Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.53 | 38.53 | 37.35 | 37.75 | 102,630 | -0.85(-2.20%) |
Feb 27, 2017 | 37.49 | 38.91 | 37.28 | 38.60 | 112,478 | +1.21(+3.24%) |
Feb 24, 2017 | 37.10 | 38.04 | 37.01 | 37.39 | 149,717 | +0.11(+0.30%) |
Feb 23, 2017 | 36.68 | 37.33 | 36.05 | 37.28 | 117,498 | +0.76(+2.08%) |
Feb 22, 2017 | 36.63 | 36.63 | 36.17 | 36.52 | 51,101 | -0.09(-0.25%) |
Feb 21, 2017 | 37.00 | 37.00 | 36.50 | 36.61 | 42,032 | -0.30(-0.81%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 36.77 | 37.01 | 36.53 | 36.96 | 54,140 | +0.04(+0.11%) |
Feb 15, 2017 | 37.15 | 37.32 | 36.60 | 36.92 | 59,488 | -0.17(-0.46%) |
Feb 14, 2017 | 37.90 | 37.90 | 36.55 | 37.09 | 154,483 | -0.61(-1.62%) |
Feb 13, 2017 | 37.31 | 38.33 | 37.31 | 37.70 | 119,009 | +0.30(+0.80%) |
Feb 10, 2017 | 36.75 | 37.47 | 36.08 | 37.40 | 147,640 | +0.75(+2.05%) |
Feb 09, 2017 | 36.76 | 37.33 | 36.07 | 36.65 | 132,605 | -0.64(-1.72%) |
Feb 08, 2017 | 36.81 | 37.46 | 36.44 | 37.29 | 91,769 | +0.27(+0.73%) |
Feb 07, 2017 | 37.07 | 37.44 | 36.89 | 37.02 | 42,988 | +0.06(+0.16%) |
Feb 06, 2017 | 36.83 | 37.25 | 36.61 | 36.96 | 61,372 | -0.14(-0.38%) |
Feb 03, 2017 | 36.95 | 37.11 | 36.41 | 37.10 | 60,990 | +0.57(+1.56%) |
Feb 02, 2017 | 37.16 | 37.16 | 36.49 | 36.53 | 55,643 | -0.64(-1.72%) |
Feb 01, 2017 | 37.22 | 37.39 | 36.83 | 37.17 | 63,615 | +0.29(+0.79%) |
Jan 31, 2017 | 36.94 | 37.15 | 36.59 | 36.88 | 68,084 | -0.14(-0.38%) |
Jan 30, 2017 | 37.22 | 37.22 | 36.68 | 37.02 | 49,297 | -0.43(-1.15%) |
Jan 27, 2017 | 36.90 | 37.64 | 36.88 | 37.45 | 105,083 | +0.65(+1.77%) |
Jan 26, 2017 | 36.95 | 37.42 | 36.75 | 36.80 | 108,647 | -0.28(-0.76%) |
Jan 25, 2017 | 37.28 | 37.55 | 36.72 | 37.08 | 143,528 | +0.58(+1.59%) |
Jan 24, 2017 | 36.35 | 36.66 | 36.19 | 36.50 | 118,385 | +0.35(+0.97%) |
Jan 23, 2017 | 36.51 | 36.56 | 36.11 | 36.15 | 125,540 | -0.42(-1.15%) |
Jan 20, 2017 | 36.56 | 37.11 | 36.02 | 36.57 | 76,827 | +0.00(+0.00%) |
Jan 19, 2017 | 36.99 | 37.09 | 36.33 | 36.57 | 120,434 | -0.32(-0.87%) |
Jan 18, 2017 | 37.00 | 37.13 | 36.44 | 36.89 | 152,230 | +0.06(+0.16%) |
Jan 17, 2017 | 38.01 | 38.01 | 36.75 | 36.83 | 119,571 | -1.50(-3.91%) |
Jan 13, 2017 | 38.33 | 38.33 | 38.33 | 0 | +0.35(+0.92%) | |
Jan 12, 2017 | 38.67 | 38.67 | 37.95 | 37.98 | 74,969 | -0.83(-2.14%) |
Jan 11, 2017 | 38.48 | 38.86 | 38.01 | 38.81 | 66,306 | +0.35(+0.91%) |
Jan 10, 2017 | 38.27 | 39.02 | 38.25 | 38.46 | 92,813 | +0.13(+0.34%) |
Jan 09, 2017 | 38.58 | 38.84 | 38.00 | 38.33 | 117,103 | -0.38(-0.98%) |
Jan 06, 2017 | 38.53 | 39.18 | 38.39 | 38.71 | 101,832 | -0.06(-0.15%) |
Jan 05, 2017 | 40.80 | 40.80 | 38.64 | 38.77 | 127,119 | -2.09(-5.12%) |
Jan 04, 2017 | 40.47 | 41.09 | 40.19 | 40.86 | 80,552 | +0.45(+1.11%) |
Jan 03, 2017 | 39.99 | 40.68 | 39.65 | 40.41 | 115,344 | +0.81(+2.05%) |
Dec 30, 2016 | 39.60 | 39.60 | 39.60 | 0 | -0.39(-0.98%) | |
Dec 29, 2016 | 40.13 | 40.21 | 39.33 | 39.99 | 77,193 | -0.02(-0.05%) |
Dec 28, 2016 | 40.89 | 40.89 | 39.70 | 40.01 | 75,921 | -0.66(-1.62%) |
Dec 27, 2016 | 40.42 | 41.26 | 40.28 | 40.67 | 39,429 | -0.02(-0.05%) |
Dec 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.27 | 41.36 | 40.33 | 40.60 | 59,602 | -0.62(-1.50%) |
Dec 21, 2016 | 41.59 | 41.90 | 40.51 | 41.22 | 62,697 | -0.20(-0.48%) |
Dec 20, 2016 | 42.07 | 42.07 | 41.31 | 41.42 | 107,668 | -0.27(-0.65%) |
Dec 19, 2016 | 41.51 | 42.05 | 40.94 | 41.69 | 100,363 | +0.14(+0.34%) |
Dec 16, 2016 | 41.27 | 41.90 | 40.70 | 41.55 | 278,746 | +0.43(+1.05%) |
Dec 15, 2016 | 42.99 | 42.99 | 39.54 | 41.12 | 247,191 | -2.49(-5.71%) |
Dec 14, 2016 | 43.96 | 44.01 | 43.32 | 43.61 | 74,444 | -0.52(-1.18%) |
Dec 13, 2016 | 43.95 | 44.71 | 43.69 | 44.13 | 126,487 | +0.42(+0.96%) |
Dec 12, 2016 | 44.00 | 44.12 | 43.39 | 43.71 | 72,008 | -0.19(-0.43%) |
Dec 09, 2016 | 43.34 | 44.00 | 41.19 | 43.90 | 77,009 | +0.79(+1.83%) |
Dec 08, 2016 | 42.04 | 43.24 | 41.84 | 43.11 | 103,487 | +1.15(+2.74%) |
Dec 07, 2016 | 42.04 | 42.21 | 41.75 | 41.96 | 81,306 | -0.01(-0.02%) |
Dec 06, 2016 | 42.00 | 42.32 | 41.90 | 41.97 | 84,513 | +0.07(+0.17%) |
Dec 05, 2016 | 41.40 | 42.17 | 41.40 | 41.90 | 54,956 | +0.95(+2.32%) |
Dec 02, 2016 | 41.87 | 41.87 | 40.87 | 40.95 | 33,393 | -0.96(-2.29%) |