Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.40 | 39.42 | 39.27 | 39.30 | 69,656 | -0.13(-0.33%) |
Feb 27, 2017 | 39.35 | 39.49 | 39.33 | 39.43 | 46,925 | +0.02(+0.05%) |
Feb 24, 2017 | 39.21 | 39.41 | 39.15 | 39.41 | 38,598 | +0.05(+0.14%) |
Feb 23, 2017 | 39.47 | 39.47 | 39.22 | 39.36 | 144,424 | -0.01(-0.03%) |
Feb 22, 2017 | 39.33 | 39.42 | 39.33 | 39.37 | 55,791 | -0.07(-0.18%) |
Feb 21, 2017 | 39.25 | 39.47 | 39.25 | 39.44 | 65,942 | +0.27(+0.69%) |
Feb 17, 2017 | 39.17 | 39.17 | 39.17 | 0 | +0.08(+0.20%) | |
Feb 16, 2017 | 39.18 | 39.18 | 39.01 | 39.10 | 66,167 | -0.08(-0.19%) |
Feb 15, 2017 | 38.91 | 39.20 | 38.91 | 39.17 | 32,020 | +0.24(+0.63%) |
Feb 14, 2017 | 38.82 | 38.95 | 38.72 | 38.93 | 74,253 | +0.09(+0.23%) |
Feb 13, 2017 | 38.74 | 38.88 | 38.72 | 38.84 | 31,492 | +0.21(+0.55%) |
Feb 10, 2017 | 38.61 | 38.70 | 38.57 | 38.63 | 79,623 | +0.10(+0.25%) |
Feb 09, 2017 | 38.38 | 38.58 | 38.38 | 38.53 | 56,296 | +0.24(+0.63%) |
Feb 08, 2017 | 38.19 | 38.34 | 38.15 | 38.29 | 133,557 | +0.02(+0.05%) |
Feb 07, 2017 | 38.32 | 38.35 | 38.21 | 38.27 | 96,865 | +0.07(+0.19%) |
Feb 06, 2017 | 38.25 | 38.29 | 38.15 | 38.20 | 123,013 | -0.12(-0.31%) |
Feb 03, 2017 | 38.08 | 38.34 | 38.21 | 38.32 | 53,496 | +0.24(+0.62%) |
Feb 02, 2017 | 37.94 | 38.10 | 37.94 | 38.08 | 40,095 | +0.07(+0.18%) |
Feb 01, 2017 | 38.19 | 38.24 | 37.91 | 38.01 | 73,906 | -0.10(-0.25%) |
Jan 31, 2017 | 38.06 | 38.13 | 37.91 | 38.11 | 71,809 | -0.05(-0.13%) |
Jan 30, 2017 | 38.30 | 38.30 | 37.98 | 38.16 | 100,598 | -0.25(-0.66%) |
Jan 27, 2017 | 38.49 | 38.49 | 38.36 | 38.41 | 51,357 | +0.00(+0.01%) |
Jan 26, 2017 | 38.49 | 38.53 | 38.38 | 38.41 | 85,981 | -0.12(-0.31%) |
Jan 25, 2017 | 38.44 | 38.53 | 38.38 | 38.53 | 82,993 | +0.26(+0.67%) |
Jan 24, 2017 | 38.07 | 38.31 | 38.00 | 38.27 | 34,478 | +0.30(+0.79%) |
Jan 23, 2017 | 37.96 | 38.00 | 37.80 | 37.97 | 73,432 | -0.04(-0.10%) |
Jan 20, 2017 | 38.00 | 38.05 | 37.87 | 38.00 | 88,836 | +0.19(+0.49%) |
Jan 19, 2017 | 37.95 | 38.00 | 37.78 | 37.82 | 375,990 | -0.12(-0.31%) |
Jan 18, 2017 | 37.92 | 37.96 | 37.82 | 37.94 | 322,120 | +0.08(+0.20%) |
Jan 17, 2017 | 37.87 | 37.93 | 37.79 | 37.86 | 116,952 | -0.06(-0.17%) |
Jan 13, 2017 | 37.92 | 37.92 | 37.92 | 0 | +0.08(+0.20%) | |
Jan 12, 2017 | 37.90 | 37.90 | 37.61 | 37.85 | 47,687 | -0.09(-0.24%) |
Jan 11, 2017 | 37.82 | 37.96 | 37.76 | 37.94 | 54,808 | +0.12(+0.31%) |
Jan 10, 2017 | 37.82 | 37.97 | 37.80 | 37.82 | 115,294 | -0.05(-0.14%) |
Jan 09, 2017 | 37.99 | 37.99 | 37.82 | 37.87 | 109,643 | -0.13(-0.33%) |
Jan 06, 2017 | 37.90 | 38.10 | 37.76 | 38.00 | 62,375 | +0.18(+0.47%) |
Jan 05, 2017 | 37.90 | 37.91 | 37.71 | 37.82 | 83,861 | -0.07(-0.19%) |
Jan 04, 2017 | 37.76 | 37.93 | 37.75 | 37.90 | 133,820 | +0.29(+0.76%) |
Jan 03, 2017 | 37.54 | 37.72 | 37.41 | 37.61 | 132,453 | +0.30(+0.81%) |
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.16(-0.44%) | |
Dec 29, 2016 | 37.49 | 37.56 | 37.40 | 37.47 | 85,391 | +0.00(+0.00%) |
Dec 28, 2016 | 37.84 | 37.84 | 37.44 | 37.47 | 138,247 | -0.34(-0.91%) |
Dec 27, 2016 | 37.76 | 37.93 | 37.76 | 37.81 | 116,431 | +0.11(+0.30%) |
Dec 23, 2016 | 37.70 | 37.70 | 37.70 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.73 | 37.73 | 37.62 | 37.67 | 148,493 | -0.07(-0.18%) |
Dec 21, 2016 | 37.82 | 37.82 | 37.74 | 37.74 | 167,859 | -0.12(-0.31%) |
Dec 20, 2016 | 37.72 | 37.90 | 37.75 | 37.86 | 412,794 | +0.14(+0.36%) |
Dec 19, 2016 | 37.73 | 37.79 | 37.64 | 37.72 | 106,318 | +0.10(+0.26%) |
Dec 16, 2016 | 37.86 | 37.86 | 37.58 | 37.62 | 117,584 | -0.12(-0.32%) |
Dec 15, 2016 | 37.60 | 37.92 | 37.60 | 37.75 | 140,527 | +0.11(+0.30%) |
Dec 14, 2016 | 37.91 | 37.96 | 37.60 | 37.63 | 107,740 | -0.29(-0.76%) |
Dec 13, 2016 | 37.79 | 38.04 | 37.79 | 37.92 | 85,030 | +0.25(+0.66%) |
Dec 12, 2016 | 37.75 | 37.78 | 37.59 | 37.67 | 82,552 | +0.00(+0.00%) |
Dec 09, 2016 | 37.62 | 37.70 | 37.56 | 37.67 | 81,350 | +0.19(+0.50%) |
Dec 08, 2016 | 37.44 | 37.59 | 37.37 | 37.49 | 145,554 | +0.10(+0.28%) |
Dec 07, 2016 | 36.80 | 37.41 | 36.80 | 37.38 | 178,893 | +0.50(+1.36%) |
Dec 06, 2016 | 36.73 | 36.88 | 36.73 | 36.88 | 61,867 | +0.14(+0.37%) |
Dec 05, 2016 | 36.65 | 36.85 | 36.65 | 36.75 | 67,056 | +0.23(+0.62%) |
Dec 02, 2016 | 36.46 | 36.62 | 36.45 | 36.52 | 97,785 | +0.00(+0.01%) |