Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.50 | 41.60 | 40.85 | 41.15 | 561,380 | -0.65(-1.56%) |
Feb 27, 2017 | 41.75 | 42.25 | 41.50 | 41.80 | 498,270 | +0.00(+0.00%) |
Feb 24, 2017 | 41.60 | 42.00 | 41.55 | 41.80 | 330,869 | -0.05(-0.12%) |
Feb 23, 2017 | 42.05 | 42.30 | 41.27 | 41.85 | 614,451 | -0.15(-0.36%) |
Feb 22, 2017 | 42.15 | 42.45 | 41.80 | 42.00 | 499,232 | -0.25(-0.59%) |
Feb 21, 2017 | 40.90 | 42.65 | 40.90 | 42.25 | 1,019,030 | +1.55(+3.81%) |
Feb 17, 2017 | 40.70 | 40.70 | 40.70 | 0 | +1.35(+3.43%) | |
Feb 16, 2017 | 38.90 | 40.20 | 38.27 | 39.35 | 1,364,660 | +0.20(+0.51%) |
Feb 15, 2017 | 38.85 | 39.55 | 38.20 | 39.15 | 664,442 | +0.25(+0.64%) |
Feb 14, 2017 | 38.10 | 39.35 | 38.05 | 38.90 | 638,717 | +0.75(+1.97%) |
Feb 13, 2017 | 37.90 | 38.60 | 37.80 | 38.15 | 424,749 | +0.45(+1.19%) |
Feb 10, 2017 | 37.90 | 37.95 | 37.45 | 37.70 | 250,483 | -0.05(-0.13%) |
Feb 09, 2017 | 36.60 | 37.80 | 36.50 | 37.75 | 267,594 | +1.10(+3.00%) |
Feb 08, 2017 | 39.20 | 36.00 | 36.65 | 580,779 | +0.05(+0.14%) | |
Feb 07, 2017 | 36.65 | 37.45 | 36.50 | 36.60 | 301,257 | +0.05(+0.14%) |
Feb 06, 2017 | 36.90 | 37.40 | 36.35 | 36.55 | 348,499 | -0.65(-1.75%) |
Feb 03, 2017 | 36.60 | 37.50 | 36.30 | 37.20 | 385,772 | +0.90(+2.48%) |
Feb 02, 2017 | 36.00 | 36.65 | 35.85 | 36.30 | 313,231 | +0.15(+0.41%) |
Feb 01, 2017 | 36.00 | 36.75 | 35.92 | 36.15 | 640,307 | +0.30(+0.84%) |
Jan 31, 2017 | 35.60 | 36.10 | 35.55 | 35.85 | 396,404 | +0.25(+0.70%) |
Jan 30, 2017 | 36.05 | 36.05 | 34.62 | 35.60 | 440,213 | -0.80(-2.20%) |
Jan 27, 2017 | 36.45 | 36.58 | 35.95 | 36.40 | 360,342 | +0.10(+0.28%) |
Jan 26, 2017 | 36.40 | 36.65 | 35.95 | 36.30 | 458,856 | -0.20(-0.55%) |
Jan 25, 2017 | 36.35 | 36.70 | 35.75 | 36.50 | 699,997 | +0.40(+1.11%) |
Jan 24, 2017 | 35.80 | 36.25 | 33.61 | 36.10 | 758,131 | -0.45(-1.23%) |
Jan 23, 2017 | 37.05 | 37.23 | 36.25 | 36.55 | 366,488 | -0.45(-1.22%) |
Jan 20, 2017 | 36.70 | 37.66 | 36.70 | 37.00 | 486,822 | +0.55(+1.51%) |
Jan 19, 2017 | 37.15 | 37.30 | 36.10 | 36.45 | 403,273 | -0.65(-1.75%) |
Jan 18, 2017 | 37.30 | 37.35 | 36.95 | 37.10 | 360,927 | -0.05(-0.13%) |
Jan 17, 2017 | 36.80 | 37.35 | 36.15 | 37.15 | 536,293 | -0.05(-0.13%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.15(+0.40%) | |
Jan 12, 2017 | 38.40 | 38.50 | 37.05 | 37.05 | 683,921 | -1.50(-3.89%) |
Jan 11, 2017 | 37.65 | 38.67 | 37.45 | 38.55 | 452,210 | +0.90(+2.39%) |
Jan 10, 2017 | 38.10 | 38.75 | 37.65 | 37.65 | 643,433 | -0.55(-1.44%) |
Jan 09, 2017 | 37.65 | 38.20 | 37.35 | 38.20 | 525,567 | +0.45(+1.19%) |
Jan 06, 2017 | 38.25 | 38.40 | 37.62 | 37.75 | 502,913 | -0.55(-1.44%) |
Jan 05, 2017 | 38.40 | 39.20 | 38.20 | 38.30 | 660,143 | -1.10(-2.79%) |
Jan 04, 2017 | 39.35 | 39.80 | 39.10 | 39.40 | 645,323 | +0.20(+0.51%) |
Jan 03, 2017 | 38.90 | 39.65 | 38.20 | 39.20 | 497,268 | +0.75(+1.95%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.40(-1.03%) | |
Dec 29, 2016 | 39.60 | 39.90 | 38.55 | 38.85 | 421,705 | -0.75(-1.89%) |
Dec 28, 2016 | 39.50 | 39.70 | 39.21 | 39.60 | 405,980 | +0.10(+0.25%) |
Dec 27, 2016 | 39.40 | 39.75 | 39.07 | 39.50 | 483,845 | +0.30(+0.77%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.40 | 39.75 | 38.95 | 39.25 | 378,902 | -0.20(-0.51%) |
Dec 21, 2016 | 39.25 | 39.80 | 39.11 | 39.45 | 447,560 | +0.10(+0.25%) |
Dec 20, 2016 | 39.10 | 40.00 | 39.02 | 39.35 | 697,002 | +0.40(+1.03%) |
Dec 19, 2016 | 38.10 | 39.75 | 37.65 | 38.95 | 662,709 | +0.80(+2.10%) |
Dec 16, 2016 | 37.40 | 38.65 | 37.40 | 38.15 | 719,314 | +0.05(+0.13%) |
Dec 15, 2016 | 38.95 | 38.95 | 37.70 | 38.10 | 795,345 | -0.80(-2.06%) |
Dec 14, 2016 | 38.90 | 40.40 | 38.51 | 38.90 | 829,524 | -0.05(-0.13%) |
Dec 13, 2016 | 39.45 | 39.80 | 38.58 | 38.95 | 1,248,207 | -0.30(-0.76%) |
Dec 12, 2016 | 37.85 | 39.35 | 37.55 | 39.25 | 1,022,069 | +1.20(+3.15%) |
Dec 09, 2016 | 36.60 | 38.15 | 36.35 | 38.05 | 1,239,522 | +1.45(+3.96%) |
Dec 08, 2016 | 36.00 | 36.85 | 35.85 | 36.60 | 763,851 | +0.75(+2.09%) |
Dec 07, 2016 | 35.15 | 36.00 | 35.00 | 35.85 | 625,998 | +0.50(+1.41%) |
Dec 06, 2016 | 33.95 | 35.40 | 33.90 | 35.35 | 850,938 | +1.45(+4.28%) |
Dec 05, 2016 | 33.70 | 34.05 | 33.30 | 33.90 | 370,759 | +0.70(+2.11%) |
Dec 02, 2016 | 33.25 | 33.80 | 33.05 | 33.20 | 282,958 | -0.15(-0.45%) |