Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.86 | 40.04 | 37.97 | 38.32 | 30,504 | -0.74(-1.89%) |
Feb 27, 2017 | 39.80 | 40.09 | 38.91 | 39.06 | 18,332 | -0.69(-1.74%) |
Feb 24, 2017 | 39.45 | 40.04 | 39.20 | 39.75 | 46,977 | +0.00(+0.00%) |
Feb 23, 2017 | 40.19 | 40.19 | 39.45 | 39.75 | 50,236 | -0.10(-0.25%) |
Feb 22, 2017 | 39.79 | 40.24 | 39.11 | 39.84 | 55,333 | +0.10(+0.25%) |
Feb 21, 2017 | 39.40 | 39.79 | 39.06 | 39.75 | 24,520 | +0.34(+0.87%) |
Feb 17, 2017 | 39.40 | 39.40 | 39.40 | 0 | +0.10(+0.25%) | |
Feb 16, 2017 | 38.22 | 39.40 | 38.22 | 39.30 | 34,187 | +0.98(+2.57%) |
Feb 15, 2017 | 38.71 | 38.71 | 37.83 | 38.32 | 37,066 | -0.49(-1.27%) |
Feb 14, 2017 | 38.71 | 38.96 | 38.57 | 38.81 | 46,770 | +0.05(+0.13%) |
Feb 13, 2017 | 38.17 | 38.76 | 38.17 | 38.76 | 43,213 | +0.89(+2.34%) |
Feb 10, 2017 | 37.63 | 38.02 | 37.48 | 37.88 | 24,057 | +0.44(+1.18%) |
Feb 09, 2017 | 36.40 | 37.43 | 36.40 | 37.43 | 27,791 | +1.08(+2.98%) |
Feb 08, 2017 | 37.09 | 37.09 | 36.30 | 36.35 | 36,540 | -1.13(-3.02%) |
Feb 07, 2017 | 36.84 | 37.63 | 36.75 | 37.48 | 50,073 | +0.25(+0.66%) |
Feb 06, 2017 | 37.34 | 37.53 | 36.65 | 37.24 | 56,361 | -0.25(-0.66%) |
Feb 03, 2017 | 36.84 | 37.83 | 36.84 | 37.48 | 41,440 | +0.89(+2.42%) |
Feb 02, 2017 | 36.60 | 36.70 | 36.20 | 36.60 | 39,675 | -0.05(-0.13%) |
Feb 01, 2017 | 37.29 | 37.29 | 36.45 | 36.65 | 51,427 | +0.10(+0.27%) |
Jan 31, 2017 | 36.01 | 36.60 | 35.61 | 36.55 | 38,054 | +0.39(+1.09%) |
Jan 30, 2017 | 35.71 | 36.18 | 35.07 | 36.15 | 56,153 | +0.05(+0.14%) |
Jan 27, 2017 | 35.02 | 36.65 | 34.56 | 36.11 | 70,987 | +1.13(+3.23%) |
Jan 26, 2017 | 35.42 | 35.52 | 34.73 | 34.97 | 32,751 | -0.54(-1.52%) |
Jan 25, 2017 | 35.02 | 35.81 | 34.78 | 35.52 | 36,547 | +0.25(+0.70%) |
Jan 24, 2017 | 34.29 | 35.47 | 34.29 | 35.27 | 43,526 | +0.93(+2.72%) |
Jan 23, 2017 | 36.06 | 36.06 | 33.50 | 34.33 | 104,109 | -1.87(-5.16%) |
Jan 20, 2017 | 36.40 | 37.04 | 35.91 | 36.20 | 100,987 | -0.25(-0.67%) |
Jan 19, 2017 | 37.29 | 37.63 | 35.17 | 36.45 | 119,823 | -2.85(-7.26%) |
Jan 18, 2017 | 39.01 | 39.35 | 38.69 | 39.30 | 88,335 | +0.10(+0.25%) |
Jan 17, 2017 | 42.35 | 42.35 | 38.57 | 39.20 | 88,220 | -3.94(-9.12%) |
Jan 13, 2017 | 43.14 | 43.14 | 43.14 | 0 | +1.08(+2.57%) | |
Jan 12, 2017 | 42.40 | 42.55 | 41.42 | 42.06 | 68,374 | -0.54(-1.27%) |
Jan 11, 2017 | 42.06 | 42.70 | 41.47 | 42.60 | 61,969 | +0.59(+1.41%) |
Jan 10, 2017 | 40.53 | 42.65 | 40.35 | 42.01 | 80,156 | +1.38(+3.39%) |
Jan 09, 2017 | 40.58 | 40.73 | 39.21 | 40.63 | 60,099 | +0.05(+0.12%) |
Jan 06, 2017 | 40.58 | 40.83 | 39.94 | 40.58 | 80,847 | +0.00(+0.00%) |
Jan 05, 2017 | 41.32 | 41.32 | 40.29 | 40.58 | 34,616 | -0.74(-1.79%) |
Jan 04, 2017 | 41.37 | 41.61 | 41.02 | 41.32 | 51,661 | +0.15(+0.36%) |
Jan 03, 2017 | 41.81 | 42.79 | 41.02 | 41.17 | 92,416 | -0.20(-0.48%) |
Dec 30, 2016 | 41.37 | 41.37 | 41.37 | 0 | -0.44(-1.06%) | |
Dec 29, 2016 | 43.04 | 43.04 | 40.93 | 41.81 | 44,396 | -1.08(-2.52%) |
Dec 28, 2016 | 43.39 | 43.73 | 42.75 | 42.89 | 61,310 | -0.39(-0.91%) |
Dec 27, 2016 | 43.14 | 43.93 | 42.65 | 43.29 | 40,781 | +0.30(+0.69%) |
Dec 23, 2016 | 42.99 | 42.99 | 42.99 | 0 | +1.28(+3.07%) | |
Dec 22, 2016 | 41.22 | 41.76 | 41.12 | 41.71 | 24,160 | +0.44(+1.07%) |
Dec 21, 2016 | 41.27 | 41.32 | 40.68 | 41.27 | 45,725 | +0.10(+0.24%) |
Dec 20, 2016 | 41.07 | 41.32 | 40.63 | 41.17 | 37,820 | +0.25(+0.60%) |
Dec 19, 2016 | 41.22 | 41.32 | 40.63 | 40.93 | 59,512 | -0.34(-0.83%) |
Dec 16, 2016 | 40.58 | 41.71 | 40.04 | 41.27 | 117,406 | +0.89(+2.19%) |
Dec 15, 2016 | 38.52 | 41.22 | 38.27 | 40.39 | 78,656 | +2.07(+5.39%) |
Dec 14, 2016 | 39.06 | 39.06 | 38.07 | 38.32 | 30,516 | -0.59(-1.52%) |
Dec 13, 2016 | 37.93 | 39.20 | 37.93 | 38.91 | 32,395 | +1.18(+3.13%) |
Dec 12, 2016 | 36.06 | 37.88 | 36.06 | 37.73 | 37,629 | +1.38(+3.79%) |
Dec 09, 2016 | 35.91 | 36.35 | 35.47 | 36.35 | 71,725 | +0.25(+0.68%) |
Dec 08, 2016 | 35.71 | 36.11 | 35.37 | 36.11 | 59,179 | +0.69(+1.94%) |
Dec 07, 2016 | 35.42 | 35.59 | 35.32 | 35.42 | 46,742 | +0.00(+0.00%) |
Dec 06, 2016 | 35.47 | 35.71 | 35.12 | 35.42 | 67,054 | -0.39(-1.10%) |
Dec 05, 2016 | 35.12 | 35.86 | 35.12 | 35.81 | 36,687 | +0.59(+1.68%) |
Dec 02, 2016 | 35.32 | 35.37 | 35.07 | 35.22 | 22,517 | -0.39(-1.10%) |