Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.50 | 38.70 | 38.08 | 38.59 | 2,230,414 | -0.24(-0.63%) |
Feb 27, 2017 | 39.02 | 39.09 | 38.70 | 38.84 | 2,213,491 | -0.18(-0.46%) |
Feb 24, 2017 | 39.63 | 39.63 | 38.92 | 39.01 | 1,760,520 | -1.16(-2.89%) |
Feb 23, 2017 | 39.94 | 40.20 | 39.54 | 40.17 | 1,600,261 | +0.22(+0.54%) |
Feb 22, 2017 | 39.82 | 40.13 | 39.46 | 39.96 | 1,772,333 | +0.02(+0.05%) |
Feb 21, 2017 | 39.57 | 40.13 | 39.37 | 39.94 | 1,696,742 | +0.73(+1.86%) |
Feb 17, 2017 | 39.21 | 39.21 | 39.21 | 0 | -0.56(-1.41%) | |
Feb 16, 2017 | 39.90 | 40.16 | 39.48 | 39.77 | 1,806,458 | -0.36(-0.89%) |
Feb 15, 2017 | 39.57 | 40.15 | 39.17 | 40.13 | 1,965,952 | +0.82(+2.10%) |
Feb 14, 2017 | 38.20 | 39.43 | 38.12 | 39.30 | 1,926,368 | +0.94(+2.44%) |
Feb 13, 2017 | 37.71 | 38.54 | 37.71 | 38.37 | 1,961,227 | +0.87(+2.32%) |
Feb 10, 2017 | 37.67 | 37.79 | 37.18 | 37.50 | 1,656,188 | +0.17(+0.45%) |
Feb 09, 2017 | 37.35 | 37.44 | 36.46 | 37.33 | 2,546,314 | +0.57(+1.55%) |
Feb 08, 2017 | 37.83 | 38.13 | 35.98 | 36.76 | 3,657,178 | -1.60(-4.17%) |
Feb 07, 2017 | 38.55 | 38.85 | 38.26 | 38.36 | 2,294,232 | +0.10(+0.27%) |
Feb 06, 2017 | 38.07 | 38.70 | 38.01 | 38.26 | 2,405,031 | -0.24(-0.63%) |
Feb 03, 2017 | 38.05 | 38.79 | 37.95 | 38.50 | 1,529,100 | +1.17(+3.13%) |
Feb 02, 2017 | 37.84 | 38.12 | 37.20 | 37.33 | 1,576,553 | -0.91(-2.37%) |
Feb 01, 2017 | 38.49 | 38.55 | 38.07 | 38.24 | 1,221,510 | +0.60(+1.59%) |
Jan 31, 2017 | 37.66 | 38.13 | 37.09 | 37.64 | 1,534,518 | -0.12(-0.32%) |
Jan 30, 2017 | 37.67 | 37.81 | 37.23 | 37.76 | 1,364,317 | -0.32(-0.84%) |
Jan 27, 2017 | 38.81 | 38.81 | 37.86 | 38.08 | 1,547,037 | -0.66(-1.71%) |
Jan 26, 2017 | 38.35 | 38.91 | 38.19 | 38.74 | 1,641,554 | +0.56(+1.47%) |
Jan 25, 2017 | 38.12 | 38.47 | 37.99 | 38.18 | 1,714,801 | +0.60(+1.59%) |
Jan 24, 2017 | 37.39 | 37.81 | 37.30 | 37.58 | 1,840,649 | +0.51(+1.39%) |
Jan 23, 2017 | 37.02 | 37.55 | 36.79 | 37.07 | 1,290,041 | -0.09(-0.25%) |
Jan 20, 2017 | 36.87 | 37.22 | 36.79 | 37.16 | 1,252,603 | +0.44(+1.20%) |
Jan 19, 2017 | 37.27 | 37.27 | 36.47 | 36.72 | 1,403,258 | -0.22(-0.61%) |
Jan 18, 2017 | 36.88 | 36.96 | 36.36 | 36.95 | 2,818,719 | +0.29(+0.79%) |
Jan 17, 2017 | 37.29 | 37.62 | 36.47 | 36.66 | 1,856,492 | -1.28(-3.38%) |
Jan 13, 2017 | 37.94 | 37.94 | 37.94 | 0 | +0.59(+1.58%) | |
Jan 12, 2017 | 37.40 | 37.47 | 36.67 | 37.35 | 1,374,542 | -0.41(-1.09%) |
Jan 11, 2017 | 37.70 | 37.97 | 37.39 | 37.76 | 2,158,711 | -0.01(-0.02%) |
Jan 10, 2017 | 36.99 | 38.03 | 36.81 | 37.77 | 2,271,918 | +0.95(+2.59%) |
Jan 09, 2017 | 37.21 | 37.44 | 36.57 | 36.81 | 1,555,029 | -0.10(-0.28%) |
Jan 06, 2017 | 37.10 | 37.35 | 36.88 | 36.92 | 1,123,311 | +0.12(+0.33%) |
Jan 05, 2017 | 37.07 | 37.37 | 36.34 | 36.80 | 1,915,295 | -0.72(-1.92%) |
Jan 04, 2017 | 37.33 | 37.83 | 37.28 | 37.52 | 2,474,940 | +0.36(+0.96%) |
Jan 03, 2017 | 36.80 | 37.72 | 36.66 | 37.16 | 2,159,812 | +0.46(+1.25%) |
Dec 30, 2016 | 36.70 | 36.70 | 36.70 | 0 | -0.16(-0.43%) | |
Dec 29, 2016 | 37.25 | 37.31 | 36.69 | 36.86 | 765,320 | -0.37(-0.98%) |
Dec 28, 2016 | 37.69 | 37.79 | 37.04 | 37.23 | 1,030,213 | -0.47(-1.24%) |
Dec 27, 2016 | 37.90 | 37.90 | 37.57 | 37.69 | 558,158 | -0.01(-0.02%) |
Dec 23, 2016 | 37.70 | 37.70 | 37.70 | 0 | +0.20(+0.52%) | |
Dec 22, 2016 | 37.54 | 37.57 | 37.31 | 37.51 | 1,072,694 | -0.07(-0.17%) |
Dec 21, 2016 | 37.54 | 37.72 | 37.31 | 37.57 | 1,196,927 | -0.01(-0.03%) |
Dec 20, 2016 | 37.69 | 37.80 | 37.42 | 37.58 | 1,277,971 | +0.18(+0.48%) |
Dec 19, 2016 | 37.24 | 37.54 | 36.89 | 37.40 | 999,263 | +0.11(+0.30%) |
Dec 16, 2016 | 37.51 | 38.24 | 37.25 | 37.29 | 2,794,841 | -0.42(-1.12%) |
Dec 15, 2016 | 37.60 | 38.22 | 37.43 | 37.71 | 1,984,775 | +0.40(+1.08%) |
Dec 14, 2016 | 36.76 | 38.41 | 36.58 | 37.31 | 2,375,816 | -0.04(-0.10%) |
Dec 13, 2016 | 37.89 | 38.10 | 37.23 | 37.35 | 1,560,123 | -0.36(-0.97%) |
Dec 12, 2016 | 38.23 | 38.43 | 37.59 | 37.71 | 1,729,719 | -0.66(-1.71%) |
Dec 09, 2016 | 38.21 | 38.53 | 37.99 | 38.37 | 1,373,550 | +0.34(+0.89%) |
Dec 08, 2016 | 38.00 | 38.38 | 37.32 | 38.03 | 1,827,763 | +0.38(+1.02%) |
Dec 07, 2016 | 37.58 | 37.99 | 37.34 | 37.65 | 1,711,478 | +0.16(+0.42%) |
Dec 06, 2016 | 37.14 | 37.49 | 37.02 | 37.49 | 1,050,072 | +0.52(+1.42%) |
Dec 05, 2016 | 37.20 | 37.60 | 36.79 | 36.96 | 1,421,952 | +0.31(+0.84%) |
Dec 02, 2016 | 37.23 | 37.54 | 36.44 | 36.66 | 3,174,290 | -0.80(-2.12%) |