Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.78 | 39.94 | 39.53 | 39.61 | 165,467 | -0.19(-0.47%) |
Feb 27, 2017 | 40.07 | 40.14 | 39.67 | 39.80 | 122,774 | -0.11(-0.27%) |
Feb 24, 2017 | 40.06 | 40.07 | 39.73 | 39.90 | 163,789 | -0.56(-1.38%) |
Feb 23, 2017 | 40.72 | 40.72 | 40.35 | 40.46 | 242,936 | -0.09(-0.22%) |
Feb 22, 2017 | 40.61 | 40.62 | 40.39 | 40.55 | 307,359 | +0.12(+0.29%) |
Feb 21, 2017 | 40.13 | 40.53 | 40.10 | 40.43 | 406,383 | +0.38(+0.96%) |
Feb 17, 2017 | 40.05 | 40.05 | 40.05 | 0 | -0.46(-1.14%) | |
Feb 16, 2017 | 40.72 | 40.80 | 40.50 | 40.51 | 574,975 | -0.18(-0.43%) |
Feb 15, 2017 | 40.46 | 40.69 | 40.29 | 40.69 | 204,533 | +0.12(+0.29%) |
Feb 14, 2017 | 40.48 | 40.57 | 40.15 | 40.57 | 195,823 | +0.06(+0.15%) |
Feb 13, 2017 | 40.15 | 40.51 | 40.08 | 40.51 | 107,242 | +0.16(+0.39%) |
Feb 10, 2017 | 39.72 | 40.36 | 39.65 | 40.36 | 224,143 | +0.88(+2.24%) |
Feb 09, 2017 | 39.02 | 39.52 | 39.09 | 39.47 | 126,563 | +0.45(+1.16%) |
Feb 08, 2017 | 39.16 | 39.16 | 38.85 | 39.02 | 415,549 | +0.07(+0.18%) |
Feb 07, 2017 | 39.17 | 39.19 | 38.91 | 38.95 | 227,502 | -0.31(-0.80%) |
Feb 06, 2017 | 39.38 | 39.52 | 39.24 | 39.26 | 199,461 | -0.28(-0.70%) |
Feb 03, 2017 | 39.07 | 39.55 | 38.92 | 39.54 | 283,639 | +0.62(+1.59%) |
Feb 02, 2017 | 38.61 | 39.05 | 38.61 | 38.92 | 156,830 | +0.63(+1.64%) |
Feb 01, 2017 | 38.63 | 38.70 | 38.29 | 38.29 | 475,067 | +0.07(+0.18%) |
Jan 31, 2017 | 38.42 | 38.49 | 38.16 | 38.22 | 542,452 | -0.10(-0.26%) |
Jan 30, 2017 | 38.71 | 38.87 | 38.31 | 38.32 | 533,434 | -0.45(-1.17%) |
Jan 27, 2017 | 39.31 | 39.34 | 38.70 | 38.77 | 220,562 | -0.38(-0.98%) |
Jan 26, 2017 | 39.44 | 39.69 | 39.15 | 39.16 | 535,081 | -0.25(-0.62%) |
Jan 25, 2017 | 39.05 | 39.52 | 38.97 | 39.40 | 333,948 | +0.56(+1.44%) |
Jan 24, 2017 | 38.65 | 39.04 | 38.57 | 38.84 | 323,034 | +0.11(+0.28%) |
Jan 23, 2017 | 38.54 | 38.73 | 38.51 | 38.73 | 519,373 | +0.40(+1.05%) |
Jan 20, 2017 | 38.24 | 38.50 | 38.03 | 38.33 | 136,049 | +0.22(+0.57%) |
Jan 19, 2017 | 38.32 | 38.32 | 38.00 | 38.11 | 274,104 | -0.12(-0.31%) |
Jan 18, 2017 | 38.09 | 38.63 | 38.02 | 38.23 | 167,378 | +0.18(+0.47%) |
Jan 17, 2017 | 37.95 | 38.12 | 37.85 | 38.06 | 126,703 | -0.02(-0.05%) |
Jan 13, 2017 | 38.08 | 38.08 | 38.08 | 0 | +0.31(+0.83%) | |
Jan 12, 2017 | 37.70 | 37.89 | 37.67 | 37.76 | 530,945 | +0.56(+1.51%) |
Jan 11, 2017 | 36.90 | 37.26 | 36.67 | 37.20 | 197,635 | +0.42(+1.15%) |
Jan 10, 2017 | 36.76 | 36.94 | 36.68 | 36.78 | 579,411 | +0.19(+0.51%) |
Jan 09, 2017 | 36.69 | 36.83 | 36.59 | 36.59 | 98,130 | -0.31(-0.85%) |
Jan 06, 2017 | 37.05 | 37.13 | 36.84 | 36.91 | 79,237 | -0.28(-0.74%) |
Jan 05, 2017 | 37.05 | 37.22 | 37.00 | 37.18 | 544,515 | +0.52(+1.42%) |
Jan 04, 2017 | 36.85 | 36.98 | 36.65 | 36.66 | 309,000 | +0.05(+0.13%) |
Jan 03, 2017 | 36.85 | 37.16 | 36.55 | 36.61 | 372,488 | -0.18(-0.48%) |
Dec 30, 2016 | 36.79 | 36.79 | 36.79 | 0 | -0.23(-0.61%) | |
Dec 29, 2016 | 36.17 | 37.09 | 36.17 | 37.01 | 799,540 | +0.82(+2.25%) |
Dec 28, 2016 | 35.92 | 36.41 | 35.73 | 36.20 | 441,891 | +0.53(+1.49%) |
Dec 27, 2016 | 35.64 | 35.76 | 35.48 | 35.67 | 218,280 | +0.08(+0.22%) |
Dec 23, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.47(-1.31%) | |
Dec 22, 2016 | 36.48 | 36.48 | 35.87 | 36.06 | 506,983 | -0.40(-1.11%) |
Dec 21, 2016 | 36.86 | 37.05 | 36.38 | 36.46 | 617,540 | -0.22(-0.60%) |
Dec 20, 2016 | 36.83 | 36.94 | 36.44 | 36.68 | 311,421 | -0.01(-0.03%) |
Dec 19, 2016 | 37.16 | 37.66 | 36.66 | 36.69 | 249,040 | -0.36(-0.98%) |
Dec 16, 2016 | 37.57 | 37.57 | 36.91 | 37.06 | 358,922 | -0.47(-1.26%) |
Dec 15, 2016 | 37.64 | 37.82 | 37.42 | 37.53 | 564,004 | -0.19(-0.50%) |
Dec 14, 2016 | 38.91 | 38.91 | 37.69 | 37.72 | 192,739 | -1.36(-3.47%) |
Dec 13, 2016 | 38.67 | 39.09 | 38.65 | 39.07 | 248,350 | +0.36(+0.94%) |
Dec 12, 2016 | 39.04 | 39.16 | 38.61 | 38.71 | 341,500 | -0.28(-0.73%) |
Dec 09, 2016 | 38.90 | 39.09 | 38.64 | 38.99 | 636,964 | +0.19(+0.48%) |
Dec 08, 2016 | 38.43 | 39.10 | 38.31 | 38.81 | 757,865 | +0.28(+0.74%) |
Dec 07, 2016 | 38.05 | 38.62 | 37.95 | 38.52 | 535,130 | +0.72(+1.90%) |
Dec 06, 2016 | 37.63 | 37.89 | 37.52 | 37.80 | 75,715 | +0.18(+0.47%) |
Dec 05, 2016 | 37.30 | 37.64 | 37.05 | 37.63 | 124,921 | +0.58(+1.57%) |
Dec 02, 2016 | 36.72 | 37.18 | 36.56 | 37.05 | 198,848 | +0.38(+1.05%) |