Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.31 | 42.65 | 42.00 | 42.09 | 178,572 | +0.45(+1.08%) |
Feb 27, 2017 | 42.21 | 42.82 | 41.62 | 41.64 | 218,592 | -0.56(-1.33%) |
Feb 24, 2017 | 42.07 | 42.47 | 41.74 | 42.20 | 257,224 | +0.74(+1.78%) |
Feb 23, 2017 | 41.48 | 41.65 | 40.95 | 41.46 | 150,546 | +0.61(+1.49%) |
Feb 22, 2017 | 40.49 | 40.86 | 40.31 | 40.85 | 166,708 | +0.32(+0.79%) |
Feb 21, 2017 | 40.14 | 41.04 | 39.93 | 40.53 | 137,985 | -0.14(-0.34%) |
Feb 17, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.42(-1.02%) | |
Feb 16, 2017 | 40.87 | 41.27 | 40.82 | 41.09 | 100,705 | +0.49(+1.21%) |
Feb 15, 2017 | 40.01 | 40.61 | 39.81 | 40.60 | 98,484 | +0.15(+0.37%) |
Feb 14, 2017 | 40.82 | 40.99 | 39.51 | 40.45 | 239,293 | +0.60(+1.51%) |
Feb 13, 2017 | 40.30 | 40.30 | 39.60 | 39.85 | 176,873 | -0.64(-1.58%) |
Feb 10, 2017 | 39.20 | 40.75 | 39.20 | 40.49 | 314,554 | +1.27(+3.24%) |
Feb 09, 2017 | 39.99 | 40.00 | 39.01 | 39.22 | 118,596 | -0.45(-1.13%) |
Feb 08, 2017 | 39.86 | 40.13 | 39.26 | 39.67 | 145,526 | +0.20(+0.51%) |
Feb 07, 2017 | 39.31 | 39.78 | 39.27 | 39.47 | 147,014 | -0.13(-0.34%) |
Feb 06, 2017 | 39.11 | 39.64 | 38.87 | 39.60 | 146,254 | +1.25(+3.27%) |
Feb 03, 2017 | 38.10 | 38.71 | 38.01 | 38.35 | 127,967 | -0.06(-0.16%) |
Feb 02, 2017 | 39.25 | 39.37 | 38.17 | 38.41 | 165,994 | -0.28(-0.72%) |
Feb 01, 2017 | 38.33 | 39.17 | 37.91 | 38.69 | 193,280 | -0.17(-0.44%) |
Jan 31, 2017 | 38.42 | 39.04 | 38.22 | 38.86 | 227,408 | +1.90(+5.14%) |
Jan 30, 2017 | 37.11 | 37.58 | 36.75 | 36.96 | 102,788 | +0.05(+0.14%) |
Jan 27, 2017 | 35.41 | 37.41 | 35.29 | 36.91 | 240,232 | +1.36(+3.82%) |
Jan 26, 2017 | 35.61 | 35.97 | 35.19 | 35.55 | 116,308 | -0.84(-2.31%) |
Jan 25, 2017 | 35.77 | 36.47 | 35.51 | 36.39 | 144,868 | -0.51(-1.38%) |
Jan 24, 2017 | 37.19 | 37.70 | 36.55 | 36.90 | 123,109 | -0.35(-0.94%) |
Jan 23, 2017 | 37.02 | 37.30 | 36.87 | 37.25 | 109,435 | +0.46(+1.25%) |
Jan 20, 2017 | 36.54 | 37.14 | 36.13 | 36.79 | 125,201 | +0.28(+0.77%) |
Jan 19, 2017 | 35.79 | 36.67 | 35.38 | 36.51 | 176,853 | -0.30(-0.81%) |
Jan 18, 2017 | 37.26 | 37.91 | 36.62 | 36.81 | 154,591 | -0.44(-1.18%) |
Jan 17, 2017 | 36.92 | 37.40 | 36.77 | 37.25 | 203,755 | +1.56(+4.37%) |
Jan 13, 2017 | 35.69 | 35.69 | 35.69 | 0 | +0.12(+0.34%) | |
Jan 12, 2017 | 35.87 | 36.30 | 35.39 | 35.57 | 115,078 | +0.16(+0.45%) |
Jan 11, 2017 | 34.90 | 35.93 | 34.52 | 35.41 | 122,885 | -0.25(-0.70%) |
Jan 10, 2017 | 35.11 | 36.13 | 35.10 | 35.66 | 238,524 | +0.96(+2.77%) |
Jan 09, 2017 | 34.72 | 35.20 | 34.49 | 34.70 | 131,191 | +0.36(+1.05%) |
Jan 06, 2017 | 34.15 | 34.67 | 33.95 | 34.34 | 144,497 | -0.54(-1.55%) |
Jan 05, 2017 | 34.91 | 35.33 | 34.51 | 34.88 | 273,416 | +0.67(+1.96%) |
Jan 04, 2017 | 34.10 | 34.50 | 33.83 | 34.21 | 221,501 | +0.55(+1.63%) |
Jan 03, 2017 | 32.64 | 34.42 | 32.53 | 33.66 | 293,366 | +1.57(+4.89%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -1.02(-3.08%) | |
Dec 29, 2016 | 32.69 | 33.44 | 32.45 | 33.11 | 291,321 | +0.55(+1.69%) |
Dec 28, 2016 | 32.10 | 32.66 | 31.98 | 32.56 | 161,120 | +0.27(+0.84%) |
Dec 27, 2016 | 31.78 | 32.37 | 31.66 | 32.29 | 132,956 | +0.93(+2.97%) |
Dec 23, 2016 | 31.36 | 31.36 | 31.36 | 0 | -0.34(-1.07%) | |
Dec 22, 2016 | 32.00 | 32.56 | 31.57 | 31.70 | 160,086 | -0.60(-1.86%) |
Dec 21, 2016 | 32.88 | 33.05 | 32.12 | 32.30 | 116,430 | -0.49(-1.49%) |
Dec 20, 2016 | 31.05 | 32.87 | 31.05 | 32.79 | 489,464 | +0.32(+0.99%) |
Dec 19, 2016 | 32.76 | 32.80 | 32.15 | 32.47 | 133,484 | -0.44(-1.34%) |
Dec 16, 2016 | 32.71 | 33.52 | 32.32 | 32.91 | 254,289 | +0.40(+1.23%) |
Dec 15, 2016 | 32.72 | 33.07 | 32.06 | 32.51 | 460,912 | -3.47(-9.64%) |
Dec 14, 2016 | 37.32 | 37.82 | 35.76 | 35.98 | 171,515 | -0.48(-1.32%) |
Dec 13, 2016 | 37.26 | 37.41 | 35.91 | 36.46 | 143,453 | -0.71(-1.91%) |
Dec 12, 2016 | 37.42 | 37.65 | 37.12 | 37.17 | 119,571 | +0.93(+2.57%) |
Dec 09, 2016 | 37.09 | 37.17 | 36.00 | 36.24 | 178,720 | -0.68(-1.84%) |
Dec 08, 2016 | 36.97 | 37.25 | 36.75 | 36.92 | 96,789 | -0.58(-1.55%) |
Dec 07, 2016 | 37.22 | 37.90 | 37.13 | 37.50 | 274,985 | +1.84(+5.16%) |
Dec 06, 2016 | 35.79 | 36.40 | 35.61 | 35.66 | 93,685 | -0.17(-0.47%) |
Dec 05, 2016 | 35.31 | 36.35 | 34.88 | 35.83 | 289,031 | +0.16(+0.45%) |
Dec 02, 2016 | 34.97 | 36.06 | 34.87 | 35.67 | 282,595 | +0.84(+2.41%) |