Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.89 | 39.12 | 38.40 | 38.48 | 1,061,601 | -0.59(-1.51%) |
Feb 27, 2017 | 38.62 | 39.07 | 38.62 | 39.07 | 682,427 | +0.45(+1.16%) |
Feb 24, 2017 | 37.75 | 38.64 | 37.41 | 38.62 | 391,725 | +0.59(+1.55%) |
Feb 23, 2017 | 38.54 | 38.64 | 37.97 | 38.03 | 1,315,153 | -0.31(-0.82%) |
Feb 22, 2017 | 37.79 | 38.35 | 37.79 | 38.34 | 497,433 | +0.33(+0.87%) |
Feb 21, 2017 | 37.91 | 38.10 | 37.80 | 38.01 | 326,340 | +0.17(+0.45%) |
Feb 17, 2017 | 37.84 | 37.84 | 37.84 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.83 | 37.95 | 37.57 | 37.75 | 255,918 | -0.05(-0.14%) |
Feb 15, 2017 | 37.54 | 37.88 | 37.39 | 37.80 | 361,142 | +0.21(+0.55%) |
Feb 14, 2017 | 37.60 | 37.77 | 37.51 | 37.60 | 361,047 | -0.38(-0.99%) |
Feb 13, 2017 | 37.89 | 38.14 | 37.80 | 37.97 | 371,022 | +0.23(+0.62%) |
Feb 10, 2017 | 37.73 | 37.77 | 37.44 | 37.74 | 385,185 | +0.34(+0.92%) |
Feb 09, 2017 | 37.22 | 37.49 | 36.99 | 37.40 | 355,143 | +0.30(+0.82%) |
Feb 08, 2017 | 37.24 | 37.38 | 37.01 | 37.09 | 367,083 | -0.32(-0.86%) |
Feb 07, 2017 | 37.33 | 37.60 | 37.19 | 37.41 | 425,940 | +0.07(+0.19%) |
Feb 06, 2017 | 37.64 | 37.78 | 37.11 | 37.34 | 505,280 | -0.50(-1.32%) |
Feb 03, 2017 | 37.60 | 38.02 | 37.50 | 37.84 | 438,797 | +0.39(+1.05%) |
Feb 02, 2017 | 37.46 | 37.69 | 37.21 | 37.45 | 690,388 | -0.03(-0.07%) |
Feb 01, 2017 | 37.82 | 37.98 | 37.15 | 37.48 | 698,598 | -0.21(-0.57%) |
Jan 31, 2017 | 37.78 | 37.78 | 37.18 | 37.69 | 1,723,700 | -0.23(-0.61%) |
Jan 30, 2017 | 37.99 | 37.99 | 37.53 | 37.92 | 494,748 | -0.29(-0.75%) |
Jan 27, 2017 | 38.07 | 38.28 | 37.91 | 38.21 | 676,827 | +0.05(+0.14%) |
Jan 26, 2017 | 38.69 | 38.71 | 38.04 | 38.15 | 767,296 | -0.54(-1.38%) |
Jan 25, 2017 | 38.36 | 38.77 | 38.09 | 38.69 | 751,296 | +0.62(+1.64%) |
Jan 24, 2017 | 37.60 | 38.20 | 37.44 | 38.07 | 633,380 | +0.69(+1.84%) |
Jan 23, 2017 | 37.41 | 37.59 | 37.11 | 37.38 | 456,535 | -0.26(-0.69%) |
Jan 20, 2017 | 37.53 | 37.64 | 37.33 | 37.64 | 467,612 | +0.21(+0.55%) |
Jan 19, 2017 | 37.49 | 37.76 | 37.24 | 37.43 | 433,311 | +0.04(+0.12%) |
Jan 18, 2017 | 37.27 | 37.72 | 37.14 | 37.39 | 485,808 | +0.21(+0.55%) |
Jan 17, 2017 | 37.53 | 37.58 | 37.00 | 37.18 | 577,959 | -0.52(-1.37%) |
Jan 13, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.72 | 37.72 | 37.02 | 37.38 | 598,552 | -0.48(-1.27%) |
Jan 11, 2017 | 37.40 | 37.87 | 37.37 | 37.86 | 569,719 | +0.50(+1.34%) |
Jan 10, 2017 | 37.08 | 37.40 | 37.03 | 37.36 | 642,747 | +0.53(+1.43%) |
Jan 09, 2017 | 37.20 | 37.32 | 36.83 | 36.83 | 448,029 | -0.61(-1.62%) |
Jan 06, 2017 | 37.73 | 37.84 | 37.40 | 37.44 | 729,626 | -0.16(-0.43%) |
Jan 05, 2017 | 37.84 | 37.95 | 37.16 | 37.60 | 1,055,367 | -0.32(-0.85%) |
Jan 04, 2017 | 37.71 | 38.12 | 37.67 | 37.92 | 710,474 | +0.22(+0.59%) |
Jan 03, 2017 | 37.91 | 38.10 | 37.30 | 37.70 | 804,829 | +0.16(+0.43%) |
Dec 30, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.74 | 37.99 | 37.53 | 37.83 | 549,484 | +0.13(+0.36%) |
Dec 28, 2016 | 38.11 | 38.31 | 37.64 | 37.70 | 400,059 | -0.35(-0.91%) |
Dec 27, 2016 | 38.11 | 38.35 | 37.90 | 38.05 | 480,054 | -0.12(-0.30%) |
Dec 23, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.32 | 38.42 | 38.07 | 38.20 | 562,997 | -0.12(-0.30%) |
Dec 21, 2016 | 38.38 | 38.68 | 38.19 | 38.32 | 474,657 | -0.18(-0.46%) |
Dec 20, 2016 | 38.74 | 38.81 | 38.36 | 38.49 | 601,986 | -0.04(-0.09%) |
Dec 19, 2016 | 38.15 | 38.53 | 37.99 | 38.53 | 553,218 | +0.42(+1.10%) |
Dec 16, 2016 | 38.67 | 38.96 | 38.07 | 38.11 | 2,043,052 | -0.71(-1.84%) |
Dec 15, 2016 | 38.54 | 39.14 | 38.54 | 38.82 | 818,340 | +0.17(+0.44%) |
Dec 14, 2016 | 39.28 | 39.70 | 38.64 | 38.65 | 593,086 | -0.70(-1.79%) |
Dec 13, 2016 | 39.69 | 39.69 | 38.96 | 39.36 | 666,968 | -0.04(-0.11%) |
Dec 12, 2016 | 39.94 | 39.97 | 39.14 | 39.40 | 586,075 | -0.35(-0.88%) |
Dec 09, 2016 | 39.64 | 39.82 | 39.53 | 39.75 | 755,997 | +0.06(+0.16%) |
Dec 08, 2016 | 39.73 | 39.89 | 39.43 | 39.69 | 976,768 | +0.14(+0.36%) |
Dec 07, 2016 | 39.27 | 39.71 | 39.26 | 39.55 | 1,074,023 | +0.25(+0.64%) |
Dec 06, 2016 | 38.78 | 39.52 | 38.56 | 39.30 | 1,445,568 | +0.63(+1.64%) |
Dec 05, 2016 | 38.72 | 38.76 | 38.54 | 38.66 | 1,473,576 | +0.03(+0.07%) |
Dec 02, 2016 | 39.76 | 39.89 | 38.47 | 38.64 | 2,481,008 | -1.31(-3.27%) |