Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.39 | 34.39 | 33.49 | 33.63 | 279,834 | -0.95(-2.76%) |
Feb 27, 2017 | 34.26 | 34.71 | 34.17 | 34.59 | 179,575 | +0.35(+1.03%) |
Feb 24, 2017 | 33.70 | 34.49 | 33.70 | 34.23 | 115,837 | +0.14(+0.42%) |
Feb 23, 2017 | 34.14 | 34.22 | 33.54 | 34.09 | 146,620 | +0.05(+0.15%) |
Feb 22, 2017 | 34.06 | 34.09 | 33.68 | 34.04 | 88,854 | -0.02(-0.07%) |
Feb 21, 2017 | 33.75 | 34.13 | 33.57 | 34.06 | 129,685 | +0.38(+1.11%) |
Feb 17, 2017 | 33.69 | 33.69 | 33.69 | 0 | +0.05(+0.16%) | |
Feb 16, 2017 | 33.57 | 33.91 | 33.30 | 33.63 | 122,713 | +0.07(+0.20%) |
Feb 15, 2017 | 33.65 | 33.75 | 33.30 | 33.57 | 151,904 | -0.17(-0.49%) |
Feb 14, 2017 | 33.38 | 33.86 | 33.12 | 33.73 | 153,347 | +0.15(+0.45%) |
Feb 13, 2017 | 33.69 | 33.89 | 33.36 | 33.58 | 121,537 | -0.07(-0.22%) |
Feb 10, 2017 | 33.46 | 33.78 | 33.21 | 33.66 | 125,176 | +0.38(+1.15%) |
Feb 09, 2017 | 33.02 | 33.43 | 32.67 | 33.27 | 126,963 | +0.26(+0.77%) |
Feb 08, 2017 | 33.44 | 33.78 | 32.95 | 33.02 | 113,896 | -0.62(-1.83%) |
Feb 07, 2017 | 33.77 | 34.11 | 33.46 | 33.63 | 148,497 | -0.03(-0.09%) |
Feb 06, 2017 | 33.61 | 34.05 | 33.40 | 33.66 | 112,788 | -0.14(-0.40%) |
Feb 03, 2017 | 33.03 | 33.84 | 32.95 | 33.80 | 123,510 | +0.96(+2.92%) |
Feb 02, 2017 | 32.80 | 33.06 | 32.64 | 32.84 | 150,955 | -0.08(-0.25%) |
Feb 01, 2017 | 33.68 | 34.05 | 32.80 | 32.92 | 123,310 | -0.48(-1.44%) |
Jan 31, 2017 | 33.03 | 33.60 | 32.63 | 33.40 | 206,488 | +0.18(+0.54%) |
Jan 30, 2017 | 32.91 | 33.35 | 32.47 | 33.22 | 200,502 | -0.01(-0.02%) |
Jan 27, 2017 | 33.51 | 33.54 | 32.82 | 33.23 | 102,540 | -0.36(-1.07%) |
Jan 26, 2017 | 33.60 | 34.03 | 33.49 | 33.59 | 84,723 | -0.09(-0.27%) |
Jan 25, 2017 | 34.14 | 34.18 | 33.45 | 33.68 | 170,664 | -0.16(-0.47%) |
Jan 24, 2017 | 33.41 | 34.05 | 33.09 | 33.84 | 162,849 | +0.68(+2.04%) |
Jan 23, 2017 | 33.16 | 33.45 | 33.01 | 33.16 | 83,520 | -0.09(-0.27%) |
Jan 20, 2017 | 32.76 | 33.47 | 32.76 | 33.25 | 131,079 | +0.44(+1.33%) |
Jan 19, 2017 | 33.07 | 33.07 | 32.62 | 32.82 | 156,368 | -0.24(-0.73%) |
Jan 18, 2017 | 33.18 | 33.25 | 32.96 | 33.06 | 98,432 | +0.11(+0.34%) |
Jan 17, 2017 | 33.03 | 33.24 | 32.75 | 32.94 | 130,342 | -0.57(-1.70%) |
Jan 13, 2017 | 33.51 | 33.51 | 33.51 | 0 | +0.44(+1.32%) | |
Jan 12, 2017 | 33.20 | 33.20 | 32.67 | 33.08 | 154,230 | -0.01(-0.02%) |
Jan 11, 2017 | 32.86 | 33.26 | 32.78 | 33.09 | 132,151 | +0.04(+0.11%) |
Jan 10, 2017 | 32.79 | 33.30 | 32.71 | 33.05 | 157,402 | +0.37(+1.12%) |
Jan 09, 2017 | 32.97 | 33.00 | 32.49 | 32.68 | 135,795 | -0.29(-0.89%) |
Jan 06, 2017 | 33.24 | 33.69 | 32.96 | 32.97 | 156,710 | -0.41(-1.24%) |
Jan 05, 2017 | 33.57 | 33.72 | 33.10 | 33.39 | 109,836 | -0.38(-1.11%) |
Jan 04, 2017 | 33.64 | 33.97 | 33.51 | 33.76 | 256,721 | +0.31(+0.92%) |
Jan 03, 2017 | 34.07 | 34.08 | 33.23 | 33.45 | 134,842 | -0.21(-0.62%) |
Dec 30, 2016 | 33.66 | 33.66 | 33.66 | 0 | +0.22(+0.67%) | |
Dec 29, 2016 | 33.45 | 33.82 | 33.13 | 33.44 | 192,985 | +0.16(+0.47%) |
Dec 28, 2016 | 33.53 | 33.53 | 33.09 | 33.28 | 93,289 | -0.20(-0.61%) |
Dec 27, 2016 | 33.67 | 34.02 | 33.34 | 33.48 | 86,915 | -0.26(-0.78%) |
Dec 23, 2016 | 33.75 | 33.75 | 33.75 | 0 | +0.29(+0.87%) | |
Dec 22, 2016 | 33.34 | 33.61 | 33.00 | 33.45 | 160,629 | +0.13(+0.38%) |
Dec 21, 2016 | 33.80 | 34.26 | 33.26 | 33.33 | 152,851 | -0.54(-1.60%) |
Dec 20, 2016 | 33.58 | 33.91 | 33.30 | 33.87 | 147,623 | +0.49(+1.46%) |
Dec 19, 2016 | 33.17 | 33.45 | 32.97 | 33.38 | 216,241 | +0.41(+1.23%) |
Dec 16, 2016 | 33.46 | 33.92 | 32.85 | 32.97 | 1,429,700 | -0.26(-0.77%) |
Dec 15, 2016 | 32.57 | 33.47 | 32.39 | 33.23 | 284,614 | +0.69(+2.12%) |
Dec 14, 2016 | 33.45 | 33.49 | 32.51 | 32.54 | 203,856 | -0.88(-2.63%) |
Dec 13, 2016 | 33.36 | 33.84 | 33.13 | 33.42 | 222,529 | +0.05(+0.16%) |
Dec 12, 2016 | 34.23 | 34.39 | 33.30 | 33.36 | 266,064 | -1.13(-3.28%) |
Dec 09, 2016 | 34.41 | 34.84 | 34.02 | 34.50 | 167,725 | -0.08(-0.24%) |
Dec 08, 2016 | 33.19 | 34.62 | 33.10 | 34.58 | 314,178 | +1.46(+4.42%) |
Dec 07, 2016 | 32.94 | 33.63 | 32.94 | 33.12 | 415,971 | +0.12(+0.36%) |
Dec 06, 2016 | 32.94 | 33.16 | 32.85 | 33.00 | 251,883 | +0.09(+0.27%) |
Dec 05, 2016 | 32.84 | 33.06 | 32.73 | 32.91 | 233,980 | +0.35(+1.08%) |
Dec 02, 2016 | 32.49 | 32.89 | 32.33 | 32.55 | 202,767 | +0.07(+0.21%) |