Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.51 | 38.70 | 38.28 | 38.65 | 7,415,760 | +0.02(+0.06%) |
Feb 27, 2017 | 38.56 | 38.83 | 38.56 | 38.63 | 4,633,790 | +0.02(+0.04%) |
Feb 24, 2017 | 38.47 | 38.62 | 38.30 | 38.61 | 4,752,478 | -0.20(-0.53%) |
Feb 23, 2017 | 38.79 | 38.86 | 38.55 | 38.82 | 4,436,550 | +0.04(+0.11%) |
Feb 22, 2017 | 38.76 | 38.99 | 38.61 | 38.78 | 4,799,683 | -0.17(-0.44%) |
Feb 21, 2017 | 38.74 | 39.06 | 38.74 | 38.95 | 5,468,505 | +0.30(+0.76%) |
Feb 17, 2017 | 38.65 | 38.65 | 38.65 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.83 | 38.92 | 38.47 | 38.60 | 4,270,397 | -0.30(-0.76%) |
Feb 15, 2017 | 38.56 | 38.97 | 38.38 | 38.89 | 5,894,058 | +0.50(+1.30%) |
Feb 14, 2017 | 37.83 | 38.42 | 37.80 | 38.39 | 5,745,008 | +0.57(+1.52%) |
Feb 13, 2017 | 37.64 | 37.94 | 37.62 | 37.82 | 5,240,549 | +0.46(+1.23%) |
Feb 10, 2017 | 37.35 | 37.49 | 37.24 | 37.36 | 4,847,852 | +0.05(+0.13%) |
Feb 09, 2017 | 37.01 | 37.42 | 37.06 | 37.31 | 5,339,655 | +0.30(+0.80%) |
Feb 08, 2017 | 37.06 | 37.17 | 36.83 | 37.01 | 5,612,297 | -0.25(-0.68%) |
Feb 07, 2017 | 37.61 | 37.66 | 37.18 | 37.27 | 4,371,712 | -0.17(-0.46%) |
Feb 06, 2017 | 37.18 | 37.68 | 37.15 | 37.44 | 4,774,471 | -0.01(-0.02%) |
Feb 03, 2017 | 37.25 | 37.65 | 37.05 | 37.45 | 8,462,499 | +0.71(+1.94%) |
Feb 02, 2017 | 36.61 | 36.97 | 36.49 | 36.74 | 6,536,633 | -0.18(-0.49%) |
Feb 01, 2017 | 36.96 | 37.22 | 36.82 | 36.92 | 11,071,491 | +0.24(+0.65%) |
Jan 31, 2017 | 36.51 | 36.78 | 36.41 | 36.68 | 7,830,113 | +0.05(+0.13%) |
Jan 30, 2017 | 36.50 | 36.64 | 36.27 | 36.63 | 7,587,336 | -0.09(-0.25%) |
Jan 27, 2017 | 36.76 | 36.87 | 36.47 | 36.72 | 7,150,996 | +0.00(+0.00%) |
Jan 26, 2017 | 36.78 | 36.89 | 36.53 | 36.72 | 8,205,319 | +0.05(+0.13%) |
Jan 25, 2017 | 36.78 | 36.92 | 36.25 | 36.67 | 8,981,720 | +0.23(+0.63%) |
Jan 24, 2017 | 35.98 | 36.60 | 35.84 | 36.44 | 7,384,865 | +0.62(+1.73%) |
Jan 23, 2017 | 36.26 | 36.55 | 35.80 | 35.82 | 10,053,828 | -0.56(-1.55%) |
Jan 20, 2017 | 36.49 | 36.82 | 36.11 | 36.38 | 15,990,390 | -0.23(-0.62%) |
Jan 19, 2017 | 37.85 | 38.02 | 36.49 | 36.61 | 15,696,576 | -1.13(-3.01%) |
Jan 18, 2017 | 37.94 | 37.98 | 37.12 | 37.75 | 10,314,324 | -0.16(-0.43%) |
Jan 17, 2017 | 38.69 | 38.75 | 37.87 | 37.91 | 6,407,104 | -1.07(-2.74%) |
Jan 13, 2017 | 38.98 | 38.98 | 38.98 | 0 | +0.23(+0.59%) | |
Jan 12, 2017 | 39.04 | 39.16 | 38.39 | 38.75 | 5,373,432 | -0.47(-1.19%) |
Jan 11, 2017 | 38.90 | 39.23 | 38.62 | 39.22 | 4,935,436 | +0.25(+0.65%) |
Jan 10, 2017 | 38.99 | 39.32 | 38.87 | 38.96 | 5,580,192 | +0.07(+0.17%) |
Jan 09, 2017 | 39.07 | 39.23 | 38.78 | 38.90 | 6,350,587 | -0.43(-1.10%) |
Jan 06, 2017 | 39.14 | 39.55 | 38.90 | 39.33 | 5,552,612 | +0.07(+0.17%) |
Jan 05, 2017 | 39.60 | 39.98 | 38.85 | 39.27 | 6,485,378 | -0.51(-1.27%) |
Jan 04, 2017 | 39.40 | 39.80 | 39.26 | 39.77 | 9,473,435 | +0.61(+1.56%) |
Jan 03, 2017 | 39.22 | 39.72 | 38.95 | 39.16 | 7,589,201 | +0.47(+1.22%) |
Dec 30, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.00 | 39.15 | 38.35 | 38.65 | 9,138,506 | -0.25(-0.65%) |
Dec 28, 2016 | 39.52 | 39.62 | 38.90 | 38.91 | 7,525,892 | -0.07(-0.17%) |
Dec 27, 2016 | 39.02 | 39.08 | 38.78 | 38.97 | 2,775,921 | +0.12(+0.32%) |
Dec 23, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 38.83 | 39.03 | 38.78 | 38.87 | 5,590,349 | +0.05(+0.13%) |
Dec 21, 2016 | 38.97 | 38.99 | 38.63 | 38.83 | 4,455,725 | -0.11(-0.27%) |
Dec 20, 2016 | 38.96 | 39.10 | 38.78 | 38.93 | 7,069,447 | +0.33(+0.85%) |
Dec 19, 2016 | 38.74 | 38.80 | 38.39 | 38.61 | 7,935,127 | -0.23(-0.59%) |
Dec 16, 2016 | 39.70 | 39.70 | 38.76 | 38.83 | 9,085,842 | -0.65(-1.63%) |
Dec 15, 2016 | 39.41 | 39.87 | 39.11 | 39.48 | 7,389,489 | +0.23(+0.58%) |
Dec 14, 2016 | 39.10 | 39.86 | 38.93 | 39.25 | 7,578,794 | -0.17(-0.44%) |
Dec 13, 2016 | 39.64 | 39.84 | 39.14 | 39.42 | 6,427,797 | +0.05(+0.12%) |
Dec 12, 2016 | 39.67 | 39.99 | 39.35 | 39.37 | 8,739,288 | -0.33(-0.82%) |
Dec 09, 2016 | 39.99 | 40.03 | 39.47 | 39.70 | 7,909,549 | -0.45(-1.12%) |
Dec 08, 2016 | 39.72 | 40.45 | 39.50 | 40.15 | 7,379,509 | +0.51(+1.28%) |
Dec 07, 2016 | 39.34 | 39.64 | 39.10 | 39.64 | 11,247,048 | +0.46(+1.17%) |
Dec 06, 2016 | 39.31 | 39.38 | 38.85 | 39.19 | 7,069,308 | +0.11(+0.27%) |
Dec 05, 2016 | 39.36 | 39.61 | 38.99 | 39.08 | 8,138,463 | +0.17(+0.44%) |
Dec 02, 2016 | 39.56 | 39.66 | 38.85 | 38.91 | 5,607,845 | -0.78(-1.95%) |