Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.04 | 39.28 | 38.76 | 38.93 | 1,632,117 | -0.35(-0.89%) |
Feb 27, 2017 | 39.12 | 39.63 | 39.06 | 39.28 | 1,336,502 | +0.08(+0.19%) |
Feb 24, 2017 | 39.08 | 39.27 | 39.02 | 39.21 | 728,273 | -0.20(-0.51%) |
Feb 23, 2017 | 39.13 | 39.61 | 38.98 | 39.41 | 1,428,516 | +0.56(+1.44%) |
Feb 22, 2017 | 38.03 | 38.99 | 37.38 | 38.85 | 1,260,067 | +1.75(+4.70%) |
Feb 21, 2017 | 36.93 | 37.21 | 36.85 | 37.11 | 927,476 | +0.76(+2.09%) |
Feb 17, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 36.41 | 36.67 | 35.89 | 36.22 | 978,372 | -0.23(-0.64%) |
Feb 15, 2017 | 36.14 | 36.53 | 35.89 | 36.45 | 655,453 | +0.37(+1.02%) |
Feb 14, 2017 | 35.66 | 36.15 | 35.66 | 36.09 | 410,127 | +0.10(+0.28%) |
Feb 13, 2017 | 36.07 | 36.27 | 35.84 | 35.99 | 536,001 | +0.15(+0.42%) |
Feb 10, 2017 | 35.90 | 36.06 | 35.69 | 35.84 | 692,165 | -0.03(-0.09%) |
Feb 09, 2017 | 35.46 | 35.95 | 35.44 | 35.87 | 785,429 | +0.61(+1.73%) |
Feb 08, 2017 | 35.18 | 35.27 | 34.91 | 35.26 | 610,388 | +0.02(+0.07%) |
Feb 07, 2017 | 35.49 | 35.49 | 34.94 | 35.23 | 456,480 | -0.08(-0.24%) |
Feb 06, 2017 | 35.18 | 35.53 | 35.13 | 35.32 | 421,093 | -0.07(-0.19%) |
Feb 03, 2017 | 35.78 | 35.78 | 35.34 | 35.39 | 817,688 | +0.20(+0.57%) |
Feb 02, 2017 | 34.77 | 35.41 | 34.57 | 35.18 | 969,388 | +0.28(+0.81%) |
Feb 01, 2017 | 35.34 | 35.50 | 34.58 | 34.90 | 665,248 | -0.11(-0.31%) |
Jan 31, 2017 | 34.98 | 35.31 | 34.76 | 35.01 | 1,697,657 | -0.18(-0.50%) |
Jan 30, 2017 | 35.15 | 35.19 | 34.87 | 35.18 | 725,573 | -0.28(-0.80%) |
Jan 27, 2017 | 35.89 | 36.02 | 35.30 | 35.47 | 745,539 | -0.47(-1.30%) |
Jan 26, 2017 | 36.35 | 36.35 | 35.53 | 35.94 | 1,142,790 | -0.47(-1.30%) |
Jan 25, 2017 | 36.39 | 36.44 | 36.05 | 36.41 | 999,124 | +0.37(+1.01%) |
Jan 24, 2017 | 35.63 | 36.24 | 35.48 | 36.04 | 739,475 | +0.60(+1.69%) |
Jan 23, 2017 | 35.60 | 35.67 | 35.17 | 35.45 | 549,099 | -0.21(-0.58%) |
Jan 20, 2017 | 35.51 | 35.75 | 35.27 | 35.65 | 638,083 | +0.27(+0.77%) |
Jan 19, 2017 | 35.66 | 35.86 | 35.30 | 35.38 | 666,436 | -0.20(-0.56%) |
Jan 18, 2017 | 35.13 | 35.60 | 34.77 | 35.58 | 737,766 | +0.49(+1.39%) |
Jan 17, 2017 | 35.52 | 35.62 | 34.94 | 35.09 | 1,134,634 | -0.71(-1.97%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 35.89 | 35.96 | 35.13 | 35.70 | 671,120 | -0.55(-1.51%) |
Jan 11, 2017 | 35.80 | 36.25 | 35.48 | 36.25 | 727,366 | +0.41(+1.13%) |
Jan 10, 2017 | 35.65 | 36.14 | 35.49 | 35.84 | 785,300 | +0.22(+0.63%) |
Jan 09, 2017 | 35.99 | 36.02 | 35.60 | 35.62 | 736,986 | -0.62(-1.72%) |
Jan 06, 2017 | 35.99 | 36.32 | 35.80 | 36.24 | 783,209 | +0.37(+1.04%) |
Jan 05, 2017 | 36.04 | 36.50 | 35.53 | 35.87 | 1,104,871 | -0.17(-0.48%) |
Jan 04, 2017 | 35.58 | 36.20 | 35.58 | 36.04 | 881,664 | +0.71(+2.00%) |
Jan 03, 2017 | 35.19 | 35.72 | 34.94 | 35.34 | 1,259,800 | +0.60(+1.72%) |
Dec 30, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 34.91 | 35.21 | 34.63 | 34.73 | 450,316 | -0.16(-0.45%) |
Dec 28, 2016 | 35.30 | 35.41 | 34.80 | 34.88 | 415,087 | -0.41(-1.15%) |
Dec 27, 2016 | 35.18 | 35.36 | 34.97 | 35.29 | 347,652 | +0.27(+0.76%) |
Dec 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.27(+0.76%) | |
Dec 22, 2016 | 34.97 | 35.13 | 34.68 | 34.76 | 606,784 | -0.28(-0.80%) |
Dec 21, 2016 | 34.71 | 35.14 | 34.59 | 35.04 | 670,768 | +0.27(+0.79%) |
Dec 20, 2016 | 34.81 | 35.11 | 34.66 | 34.77 | 867,930 | +0.28(+0.82%) |
Dec 19, 2016 | 34.18 | 34.50 | 34.11 | 34.48 | 667,784 | +0.37(+1.09%) |
Dec 16, 2016 | 34.57 | 34.88 | 34.08 | 34.11 | 1,460,071 | -0.46(-1.32%) |
Dec 15, 2016 | 34.58 | 34.93 | 34.48 | 34.57 | 962,235 | +0.09(+0.26%) |
Dec 14, 2016 | 35.58 | 35.78 | 34.38 | 34.48 | 2,026,491 | -1.33(-3.71%) |
Dec 13, 2016 | 35.80 | 36.12 | 35.66 | 35.80 | 843,273 | +0.12(+0.35%) |
Dec 12, 2016 | 36.02 | 36.17 | 35.66 | 35.68 | 752,316 | -0.31(-0.85%) |
Dec 09, 2016 | 36.14 | 36.39 | 35.89 | 35.99 | 586,669 | -0.20(-0.55%) |
Dec 08, 2016 | 35.71 | 36.38 | 35.65 | 36.19 | 861,698 | +0.44(+1.23%) |
Dec 07, 2016 | 34.66 | 35.84 | 34.66 | 35.75 | 1,172,637 | +1.10(+3.18%) |
Dec 06, 2016 | 33.95 | 34.66 | 33.65 | 34.64 | 1,032,573 | +0.87(+2.58%) |
Dec 05, 2016 | 33.56 | 33.85 | 33.56 | 33.77 | 1,219,707 | +0.56(+1.70%) |
Dec 02, 2016 | 33.42 | 33.56 | 33.18 | 33.21 | 824,457 | -0.36(-1.06%) |