Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.87 | 40.27 | 39.70 | 39.83 | 799,568 | -0.28(-0.70%) |
Feb 27, 2017 | 39.74 | 40.17 | 39.58 | 40.11 | 1,136,137 | +0.20(+0.50%) |
Feb 24, 2017 | 40.55 | 40.85 | 39.82 | 39.91 | 798,487 | -0.56(-1.38%) |
Feb 23, 2017 | 39.60 | 41.38 | 39.17 | 40.47 | 1,345,877 | +1.12(+2.85%) |
Feb 22, 2017 | 38.65 | 39.36 | 38.42 | 39.35 | 1,255,683 | +0.68(+1.76%) |
Feb 21, 2017 | 38.31 | 38.73 | 38.30 | 38.67 | 526,540 | +0.26(+0.68%) |
Feb 17, 2017 | 38.41 | 38.41 | 38.41 | 0 | +0.05(+0.13%) | |
Feb 16, 2017 | 38.19 | 38.64 | 38.12 | 38.36 | 912,888 | +0.14(+0.37%) |
Feb 15, 2017 | 37.77 | 38.32 | 37.77 | 38.22 | 615,683 | +0.43(+1.14%) |
Feb 14, 2017 | 38.18 | 38.26 | 37.59 | 37.79 | 998,783 | -0.39(-1.02%) |
Feb 13, 2017 | 38.20 | 38.47 | 38.08 | 38.18 | 330,231 | +0.17(+0.45%) |
Feb 10, 2017 | 37.86 | 38.09 | 37.69 | 38.01 | 454,598 | +0.17(+0.45%) |
Feb 09, 2017 | 37.88 | 38.02 | 37.75 | 37.84 | 559,461 | +0.04(+0.11%) |
Feb 08, 2017 | 37.49 | 37.85 | 37.40 | 37.80 | 442,397 | +0.28(+0.75%) |
Feb 07, 2017 | 37.47 | 37.68 | 37.47 | 37.52 | 336,839 | +0.09(+0.24%) |
Feb 06, 2017 | 37.44 | 37.56 | 37.22 | 37.43 | 446,925 | -0.09(-0.24%) |
Feb 03, 2017 | 37.58 | 37.75 | 37.38 | 37.52 | 574,315 | +0.03(+0.08%) |
Feb 02, 2017 | 37.36 | 37.57 | 37.30 | 37.49 | 963,993 | +0.08(+0.21%) |
Feb 01, 2017 | 37.14 | 37.56 | 36.90 | 37.41 | 1,065,398 | +0.43(+1.16%) |
Jan 31, 2017 | 37.01 | 37.22 | 36.66 | 36.98 | 831,318 | -0.03(-0.08%) |
Jan 30, 2017 | 37.40 | 37.47 | 36.82 | 37.01 | 1,064,564 | -0.40(-1.07%) |
Jan 27, 2017 | 37.86 | 37.94 | 37.35 | 37.41 | 607,553 | -0.43(-1.14%) |
Jan 26, 2017 | 37.95 | 38.34 | 37.83 | 37.84 | 394,669 | +0.01(+0.03%) |
Jan 25, 2017 | 37.90 | 38.00 | 37.71 | 37.83 | 1,027,604 | +0.05(+0.13%) |
Jan 24, 2017 | 37.69 | 38.00 | 37.68 | 37.78 | 679,628 | +0.25(+0.67%) |
Jan 23, 2017 | 37.48 | 37.73 | 37.32 | 37.53 | 419,034 | -0.05(-0.13%) |
Jan 20, 2017 | 37.40 | 37.85 | 37.40 | 37.58 | 592,066 | +0.11(+0.29%) |
Jan 19, 2017 | 37.50 | 37.86 | 37.17 | 37.47 | 939,912 | -0.03(-0.08%) |
Jan 18, 2017 | 37.35 | 37.50 | 37.03 | 37.50 | 1,291,232 | +0.23(+0.62%) |
Jan 17, 2017 | 37.18 | 37.30 | 37.02 | 37.27 | 602,852 | +0.11(+0.30%) |
Jan 13, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.10(+0.27%) | |
Jan 12, 2017 | 37.14 | 37.31 | 36.92 | 37.06 | 458,708 | -0.24(-0.64%) |
Jan 11, 2017 | 36.99 | 37.39 | 36.97 | 37.30 | 521,163 | +0.27(+0.73%) |
Jan 10, 2017 | 36.92 | 37.24 | 36.67 | 37.03 | 937,087 | +0.18(+0.49%) |
Jan 09, 2017 | 37.45 | 37.57 | 36.84 | 36.85 | 1,054,647 | -0.63(-1.68%) |
Jan 06, 2017 | 37.96 | 37.96 | 37.48 | 37.48 | 896,905 | -0.36(-0.95%) |
Jan 05, 2017 | 38.13 | 38.13 | 37.38 | 37.84 | 1,582,130 | -0.13(-0.34%) |
Jan 04, 2017 | 37.88 | 38.34 | 37.80 | 37.97 | 707,307 | +0.29(+0.77%) |
Jan 03, 2017 | 37.94 | 38.14 | 37.54 | 37.68 | 1,030,030 | +0.01(+0.03%) |
Dec 30, 2016 | 37.67 | 37.67 | 37.67 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 37.42 | 37.67 | 37.37 | 37.66 | 710,222 | +0.27(+0.72%) |
Dec 28, 2016 | 37.01 | 37.59 | 37.01 | 37.39 | 1,042,277 | +0.27(+0.73%) |
Dec 27, 2016 | 37.23 | 37.38 | 36.92 | 37.12 | 987,953 | +0.02(+0.05%) |
Dec 23, 2016 | 37.10 | 37.10 | 37.10 | 0 | -0.12(-0.32%) | |
Dec 22, 2016 | 37.90 | 37.97 | 36.98 | 37.22 | 1,858,018 | -0.80(-2.10%) |
Dec 21, 2016 | 38.49 | 38.61 | 37.96 | 38.02 | 791,314 | -0.44(-1.14%) |
Dec 20, 2016 | 39.18 | 39.20 | 38.30 | 38.46 | 962,541 | -0.53(-1.36%) |
Dec 19, 2016 | 38.90 | 39.11 | 38.89 | 38.99 | 1,169,688 | +0.01(+0.03%) |
Dec 16, 2016 | 39.36 | 39.43 | 38.89 | 38.98 | 683,932 | -0.35(-0.89%) |
Dec 15, 2016 | 38.88 | 39.47 | 38.68 | 39.33 | 720,497 | +0.48(+1.24%) |
Dec 14, 2016 | 38.59 | 38.98 | 38.35 | 38.85 | 751,060 | +0.29(+0.75%) |
Dec 13, 2016 | 38.61 | 38.87 | 38.43 | 38.56 | 725,221 | -0.05(-0.13%) |
Dec 12, 2016 | 38.89 | 38.95 | 38.53 | 38.61 | 678,150 | -0.38(-0.97%) |
Dec 09, 2016 | 39.28 | 39.37 | 38.96 | 38.99 | 708,891 | -0.11(-0.28%) |
Dec 08, 2016 | 38.68 | 39.16 | 38.36 | 39.10 | 831,855 | +0.29(+0.75%) |
Dec 07, 2016 | 38.13 | 38.98 | 38.09 | 38.81 | 1,496,013 | +0.57(+1.49%) |
Dec 06, 2016 | 38.39 | 38.56 | 38.18 | 38.24 | 1,118,151 | -0.08(-0.21%) |
Dec 05, 2016 | 38.64 | 39.06 | 38.25 | 38.32 | 1,235,358 | -0.10(-0.26%) |
Dec 02, 2016 | 38.16 | 38.55 | 38.01 | 38.42 | 758,420 | +0.30(+0.79%) |