Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.70 | 41.70 | 40.25 | 40.90 | 49,036 | -0.85(-2.04%) |
Feb 27, 2017 | 40.30 | 41.95 | 40.15 | 41.75 | 115,733 | +1.35(+3.34%) |
Feb 24, 2017 | 40.00 | 40.40 | 40.00 | 40.40 | 19,698 | +0.10(+0.25%) |
Feb 23, 2017 | 40.35 | 40.40 | 40.10 | 40.30 | 29,071 | -0.05(-0.12%) |
Feb 22, 2017 | 40.40 | 41.00 | 40.20 | 40.35 | 16,350 | -0.15(-0.37%) |
Feb 21, 2017 | 40.95 | 40.95 | 40.40 | 40.50 | 19,915 | -0.40(-0.98%) |
Feb 17, 2017 | 40.90 | 40.90 | 40.90 | 0 | +0.85(+2.12%) | |
Feb 16, 2017 | 39.76 | 40.20 | 39.30 | 40.05 | 30,681 | +0.45(+1.14%) |
Feb 15, 2017 | 39.00 | 39.60 | 39.00 | 39.60 | 38,370 | +0.45(+1.15%) |
Feb 14, 2017 | 38.90 | 39.20 | 38.60 | 39.15 | 40,128 | +0.10(+0.26%) |
Feb 13, 2017 | 38.80 | 39.10 | 38.75 | 39.05 | 26,450 | +0.25(+0.64%) |
Feb 10, 2017 | 38.85 | 39.20 | 38.70 | 38.80 | 18,479 | -0.05(-0.13%) |
Feb 09, 2017 | 38.20 | 38.85 | 38.15 | 38.85 | 32,545 | +0.65(+1.70%) |
Feb 08, 2017 | 38.55 | 38.55 | 38.00 | 38.20 | 29,095 | -0.50(-1.29%) |
Feb 07, 2017 | 39.25 | 39.25 | 38.50 | 38.70 | 25,531 | -0.60(-1.53%) |
Feb 06, 2017 | 39.95 | 40.10 | 39.25 | 39.30 | 23,296 | -0.75(-1.87%) |
Feb 03, 2017 | 40.50 | 41.05 | 39.85 | 40.05 | 36,432 | -0.30(-0.74%) |
Feb 02, 2017 | 40.10 | 40.70 | 40.10 | 40.35 | 70,684 | -0.20(-0.49%) |
Feb 01, 2017 | 41.15 | 41.30 | 40.25 | 40.55 | 38,341 | -0.20(-0.49%) |
Jan 31, 2017 | 40.90 | 41.00 | 40.50 | 40.75 | 56,792 | -0.25(-0.61%) |
Jan 30, 2017 | 41.70 | 41.70 | 40.90 | 41.00 | 57,060 | -0.30(-0.73%) |
Jan 27, 2017 | 40.85 | 41.60 | 40.40 | 41.30 | 83,781 | +0.45(+1.10%) |
Jan 26, 2017 | 41.39 | 41.80 | 40.75 | 40.85 | 23,653 | -0.55(-1.33%) |
Jan 25, 2017 | 40.80 | 41.70 | 40.80 | 41.40 | 35,010 | +0.75(+1.85%) |
Jan 24, 2017 | 39.75 | 40.90 | 39.70 | 40.65 | 63,935 | +1.00(+2.52%) |
Jan 23, 2017 | 39.50 | 39.90 | 39.30 | 39.65 | 160,944 | -0.10(-0.25%) |
Jan 20, 2017 | 39.40 | 40.00 | 39.40 | 39.75 | 37,529 | +0.35(+0.89%) |
Jan 19, 2017 | 39.90 | 39.90 | 39.10 | 39.40 | 35,110 | -0.45(-1.13%) |
Jan 18, 2017 | 40.20 | 40.20 | 39.45 | 39.85 | 54,773 | -0.25(-0.62%) |
Jan 17, 2017 | 40.35 | 40.35 | 39.60 | 40.10 | 41,398 | -0.25(-0.62%) |
Jan 13, 2017 | 40.35 | 40.35 | 40.35 | 0 | +0.10(+0.25%) | |
Jan 12, 2017 | 40.45 | 40.45 | 39.55 | 40.25 | 56,980 | -0.25(-0.62%) |
Jan 11, 2017 | 40.50 | 40.75 | 40.30 | 40.50 | 22,924 | -0.05(-0.12%) |
Jan 10, 2017 | 40.30 | 40.60 | 40.00 | 40.55 | 37,924 | +0.20(+0.50%) |
Jan 09, 2017 | 40.90 | 41.40 | 40.20 | 40.35 | 103,787 | -0.70(-1.71%) |
Jan 06, 2017 | 41.35 | 41.35 | 40.50 | 41.05 | 51,991 | -0.15(-0.36%) |
Jan 05, 2017 | 41.15 | 41.40 | 40.75 | 41.20 | 36,253 | +0.10(+0.24%) |
Jan 04, 2017 | 40.85 | 41.55 | 40.85 | 41.10 | 45,972 | +0.25(+0.61%) |
Jan 03, 2017 | 41.35 | 41.74 | 40.45 | 40.85 | 49,799 | -0.20(-0.49%) |
Dec 30, 2016 | 41.05 | 41.05 | 41.05 | 0 | -0.35(-0.85%) | |
Dec 29, 2016 | 41.20 | 41.60 | 41.00 | 41.40 | 40,903 | +0.15(+0.36%) |
Dec 28, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 46,684 | -0.60(-1.43%) |
Dec 27, 2016 | 41.50 | 42.20 | 41.15 | 41.85 | 67,217 | -0.10(-0.24%) |
Dec 23, 2016 | 41.95 | 41.95 | 41.95 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 41.95 | 42.15 | 41.65 | 42.05 | 60,444 | +0.15(+0.36%) |
Dec 21, 2016 | 41.90 | 42.10 | 41.70 | 41.90 | 59,039 | -0.10(-0.24%) |
Dec 20, 2016 | 41.55 | 42.10 | 41.50 | 42.00 | 101,081 | +0.75(+1.82%) |
Dec 19, 2016 | 40.00 | 41.35 | 40.00 | 41.25 | 140,245 | +1.20(+3.00%) |
Dec 16, 2016 | 39.85 | 40.15 | 39.75 | 40.05 | 138,610 | +0.35(+0.88%) |
Dec 15, 2016 | 39.30 | 39.80 | 39.30 | 39.70 | 51,774 | +0.40(+1.02%) |
Dec 14, 2016 | 39.50 | 39.65 | 39.20 | 39.30 | 21,250 | -0.20(-0.51%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.30 | 39.50 | 40,736 | +0.00(+0.00%) |
Dec 12, 2016 | 39.70 | 39.70 | 39.20 | 39.50 | 39,335 | -0.30(-0.75%) |
Dec 09, 2016 | 40.15 | 40.30 | 39.65 | 39.80 | 43,402 | -0.25(-0.62%) |
Dec 08, 2016 | 39.45 | 40.40 | 39.35 | 40.05 | 72,893 | +0.65(+1.65%) |
Dec 07, 2016 | 39.15 | 39.60 | 39.15 | 39.40 | 38,887 | +0.05(+0.13%) |
Dec 06, 2016 | 38.55 | 39.50 | 38.55 | 39.35 | 49,727 | +0.60(+1.55%) |
Dec 05, 2016 | 38.35 | 38.80 | 38.20 | 38.75 | 50,483 | +0.50(+1.31%) |
Dec 02, 2016 | 39.25 | 39.50 | 38.10 | 38.25 | 37,462 | -0.90(-2.30%) |