Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.27 | 38.27 | 38.08 | 38.13 | 1,006,443 | -0.12(-0.31%) |
Feb 27, 2017 | 38.14 | 38.29 | 38.08 | 38.25 | 577,093 | +0.12(+0.31%) |
Feb 24, 2017 | 38.06 | 38.15 | 38.01 | 38.13 | 628,570 | -0.01(-0.02%) |
Feb 23, 2017 | 38.46 | 38.46 | 38.08 | 38.14 | 663,912 | -0.24(-0.62%) |
Feb 22, 2017 | 38.36 | 38.46 | 38.30 | 38.38 | 640,292 | +0.02(+0.04%) |
Feb 21, 2017 | 38.17 | 38.39 | 38.16 | 38.36 | 660,798 | +0.27(+0.71%) |
Feb 17, 2017 | 38.09 | 38.09 | 38.09 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.20 | 38.23 | 37.97 | 38.04 | 707,757 | -0.14(-0.38%) |
Feb 15, 2017 | 38.12 | 38.23 | 38.07 | 38.18 | 791,236 | +0.02(+0.04%) |
Feb 14, 2017 | 38.12 | 38.16 | 38.04 | 38.16 | 962,226 | +0.01(+0.02%) |
Feb 13, 2017 | 38.16 | 38.23 | 38.11 | 38.16 | 698,537 | +0.06(+0.15%) |
Feb 10, 2017 | 38.16 | 38.16 | 38.01 | 38.10 | 957,649 | +0.01(+0.02%) |
Feb 09, 2017 | 38.11 | 38.20 | 38.06 | 38.09 | 1,824,953 | -0.02(-0.06%) |
Feb 08, 2017 | 37.90 | 38.14 | 37.82 | 38.12 | 751,242 | +0.22(+0.59%) |
Feb 07, 2017 | 37.98 | 38.00 | 37.84 | 37.89 | 897,894 | -0.02(-0.04%) |
Feb 06, 2017 | 37.82 | 37.92 | 37.77 | 37.91 | 1,281,930 | +0.06(+0.17%) |
Feb 03, 2017 | 37.81 | 37.91 | 37.72 | 37.84 | 951,649 | +0.16(+0.42%) |
Feb 02, 2017 | 37.53 | 37.73 | 37.53 | 37.69 | 483,680 | +0.10(+0.25%) |
Feb 01, 2017 | 37.52 | 37.60 | 37.38 | 37.59 | 1,269,671 | +0.23(+0.62%) |
Jan 31, 2017 | 37.28 | 37.36 | 37.16 | 37.36 | 685,265 | +0.02(+0.04%) |
Jan 30, 2017 | 37.48 | 37.50 | 37.16 | 37.34 | 685,974 | -0.22(-0.59%) |
Jan 27, 2017 | 37.49 | 37.58 | 37.44 | 37.57 | 462,029 | +0.11(+0.30%) |
Jan 26, 2017 | 37.56 | 37.64 | 37.41 | 37.45 | 1,000,600 | -0.13(-0.34%) |
Jan 25, 2017 | 37.45 | 37.58 | 37.44 | 37.58 | 1,082,403 | +0.23(+0.62%) |
Jan 24, 2017 | 37.11 | 37.37 | 37.11 | 37.35 | 752,118 | +0.31(+0.84%) |
Jan 23, 2017 | 36.95 | 37.08 | 36.84 | 37.04 | 690,973 | +0.05(+0.13%) |
Jan 20, 2017 | 36.98 | 37.08 | 36.89 | 36.99 | 527,692 | +0.06(+0.17%) |
Jan 19, 2017 | 36.93 | 37.02 | 36.83 | 36.93 | 823,655 | -0.02(-0.04%) |
Jan 18, 2017 | 36.80 | 36.95 | 36.75 | 36.94 | 574,287 | +0.13(+0.35%) |
Jan 17, 2017 | 36.86 | 36.90 | 36.74 | 36.82 | 836,905 | -0.12(-0.32%) |
Jan 13, 2017 | 36.94 | 36.94 | 36.94 | 0 | +0.09(+0.24%) | |
Jan 12, 2017 | 36.98 | 36.98 | 36.67 | 36.85 | 1,112,923 | -0.14(-0.37%) |
Jan 11, 2017 | 36.86 | 36.99 | 36.81 | 36.98 | 1,871,010 | +0.10(+0.28%) |
Jan 10, 2017 | 36.83 | 37.03 | 36.83 | 36.88 | 965,954 | -0.04(-0.11%) |
Jan 09, 2017 | 36.78 | 37.01 | 36.75 | 36.92 | 1,197,466 | +0.14(+0.37%) |
Jan 06, 2017 | 36.65 | 36.84 | 36.63 | 36.79 | 1,222,537 | +0.11(+0.30%) |
Jan 05, 2017 | 36.58 | 36.73 | 36.54 | 36.67 | 1,675,849 | +0.05(+0.13%) |
Jan 04, 2017 | 36.25 | 36.64 | 36.25 | 36.63 | 2,374,966 | +0.36(+0.99%) |
Jan 03, 2017 | 36.42 | 36.88 | 36.15 | 36.27 | 5,844,676 | -0.05(-0.13%) |
Dec 30, 2016 | 36.32 | 36.32 | 36.32 | 0 | -0.18(-0.50%) | |
Dec 29, 2016 | 36.41 | 36.54 | 36.30 | 36.50 | 686,241 | +0.06(+0.17%) |
Dec 28, 2016 | 36.92 | 36.92 | 36.40 | 36.44 | 1,052,545 | -0.38(-1.04%) |
Dec 27, 2016 | 36.61 | 36.82 | 36.55 | 36.82 | 629,365 | +0.26(+0.71%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | +0.20(+0.56%) | |
Dec 22, 2016 | 36.46 | 36.51 | 36.35 | 36.35 | 858,843 | -0.09(-0.24%) |
Dec 21, 2016 | 36.45 | 36.54 | 36.40 | 36.44 | 674,061 | -0.04(-0.11%) |
Dec 20, 2016 | 36.39 | 36.53 | 36.39 | 36.48 | 1,261,636 | +0.15(+0.41%) |
Dec 19, 2016 | 36.17 | 36.37 | 36.12 | 36.33 | 657,121 | +0.19(+0.52%) |
Dec 16, 2016 | 36.20 | 36.25 | 36.07 | 36.14 | 798,204 | -0.06(-0.15%) |
Dec 15, 2016 | 36.16 | 36.31 | 36.11 | 36.20 | 813,816 | +0.04(+0.11%) |
Dec 14, 2016 | 36.19 | 36.36 | 36.11 | 36.16 | 749,210 | -0.06(-0.17%) |
Dec 13, 2016 | 35.97 | 36.32 | 35.97 | 36.22 | 862,690 | +0.24(+0.66%) |
Dec 12, 2016 | 36.17 | 36.17 | 35.92 | 35.98 | 882,108 | -0.20(-0.54%) |
Dec 09, 2016 | 36.32 | 36.36 | 36.10 | 36.18 | 1,267,298 | -0.03(-0.09%) |
Dec 08, 2016 | 36.13 | 36.28 | 36.05 | 36.21 | 848,526 | +0.13(+0.37%) |
Dec 07, 2016 | 35.85 | 36.11 | 35.75 | 36.08 | 1,135,019 | +0.24(+0.68%) |
Dec 06, 2016 | 35.69 | 35.83 | 35.62 | 35.83 | 923,880 | +0.16(+0.44%) |
Dec 05, 2016 | 35.58 | 35.83 | 35.49 | 35.68 | 7,177,688 | +0.28(+0.78%) |
Dec 02, 2016 | 35.38 | 35.52 | 35.25 | 35.40 | 1,403,166 | -0.10(-0.29%) |