Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.06 | 36.00 | 34.67 | 35.66 | 1,019,332 | +0.54(+1.52%) |
Feb 27, 2017 | 34.95 | 35.32 | 34.48 | 35.12 | 410,619 | +0.00(+0.00%) |
Feb 24, 2017 | 34.87 | 35.42 | 34.25 | 35.12 | 345,026 | -0.11(-0.30%) |
Feb 23, 2017 | 36.02 | 36.02 | 35.12 | 35.23 | 384,900 | -0.73(-2.03%) |
Feb 22, 2017 | 35.64 | 36.06 | 35.49 | 35.96 | 245,483 | -0.02(-0.06%) |
Feb 21, 2017 | 36.13 | 36.47 | 35.72 | 35.98 | 508,459 | -0.13(-0.36%) |
Feb 17, 2017 | 36.11 | 36.11 | 36.11 | 0 | -0.69(-1.86%) | |
Feb 16, 2017 | 36.32 | 36.84 | 36.17 | 36.79 | 547,726 | +0.58(+1.60%) |
Feb 15, 2017 | 36.21 | 36.62 | 35.85 | 36.21 | 755,292 | -0.11(-0.29%) |
Feb 14, 2017 | 35.79 | 36.99 | 35.59 | 36.32 | 1,029,035 | +0.73(+2.05%) |
Feb 13, 2017 | 32.38 | 35.61 | 30.97 | 35.59 | 1,166,386 | +4.15(+13.22%) |
Feb 10, 2017 | 30.99 | 31.63 | 30.82 | 31.44 | 431,608 | +0.60(+1.94%) |
Feb 09, 2017 | 30.62 | 31.12 | 30.48 | 30.84 | 168,971 | +0.32(+1.05%) |
Feb 08, 2017 | 30.62 | 30.71 | 30.21 | 30.52 | 346,835 | -0.17(-0.56%) |
Feb 07, 2017 | 30.88 | 30.88 | 30.50 | 30.69 | 276,115 | -0.17(-0.56%) |
Feb 06, 2017 | 30.92 | 31.18 | 30.62 | 30.86 | 289,035 | -0.17(-0.55%) |
Feb 03, 2017 | 30.69 | 31.14 | 30.54 | 31.03 | 167,021 | +0.60(+1.97%) |
Feb 02, 2017 | 30.13 | 30.80 | 30.03 | 30.43 | 262,480 | +0.30(+0.99%) |
Feb 01, 2017 | 30.84 | 30.95 | 29.90 | 30.13 | 368,190 | -0.49(-1.61%) |
Jan 31, 2017 | 30.26 | 30.80 | 30.20 | 30.62 | 264,273 | +0.21(+0.70%) |
Jan 30, 2017 | 30.54 | 30.62 | 30.28 | 30.41 | 254,290 | -0.30(-0.98%) |
Jan 27, 2017 | 30.80 | 30.86 | 30.45 | 30.71 | 191,498 | -0.09(-0.28%) |
Jan 26, 2017 | 30.80 | 30.95 | 30.56 | 30.80 | 172,503 | -0.09(-0.28%) |
Jan 25, 2017 | 30.73 | 31.10 | 30.45 | 30.88 | 291,318 | +0.36(+1.19%) |
Jan 24, 2017 | 30.07 | 30.75 | 29.92 | 30.52 | 254,507 | +0.54(+1.79%) |
Jan 23, 2017 | 30.37 | 30.43 | 29.92 | 29.98 | 168,317 | -0.41(-1.34%) |
Jan 20, 2017 | 29.79 | 30.65 | 29.79 | 30.39 | 225,487 | +0.64(+2.16%) |
Jan 19, 2017 | 30.67 | 30.73 | 29.64 | 29.75 | 380,835 | -0.86(-2.80%) |
Jan 18, 2017 | 30.24 | 30.67 | 30.13 | 30.60 | 251,535 | +0.36(+1.20%) |
Jan 17, 2017 | 31.03 | 31.03 | 30.09 | 30.24 | 199,021 | -0.86(-2.75%) |
Jan 13, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.86(+2.83%) | |
Jan 12, 2017 | 30.65 | 30.65 | 30.03 | 30.24 | 197,968 | -0.51(-1.67%) |
Jan 11, 2017 | 30.73 | 30.90 | 30.35 | 30.75 | 294,486 | +0.09(+0.28%) |
Jan 10, 2017 | 30.28 | 30.77 | 29.96 | 30.67 | 289,555 | +0.39(+1.27%) |
Jan 09, 2017 | 30.20 | 30.73 | 29.79 | 30.28 | 416,182 | +0.00(+0.00%) |
Jan 06, 2017 | 30.58 | 30.95 | 30.24 | 30.28 | 129,386 | -0.26(-0.84%) |
Jan 05, 2017 | 31.27 | 31.27 | 30.41 | 30.54 | 295,586 | -0.79(-2.53%) |
Jan 04, 2017 | 30.71 | 31.42 | 30.13 | 31.33 | 282,276 | +0.73(+2.38%) |
Jan 03, 2017 | 30.62 | 30.67 | 29.83 | 30.60 | 370,336 | +0.21(+0.70%) |
Dec 30, 2016 | 30.39 | 30.39 | 30.39 | 0 | -0.34(-1.12%) | |
Dec 29, 2016 | 30.33 | 30.79 | 30.24 | 30.73 | 187,328 | +0.43(+1.41%) |
Dec 28, 2016 | 30.67 | 30.77 | 30.22 | 30.30 | 107,617 | -0.34(-1.12%) |
Dec 27, 2016 | 30.26 | 30.73 | 30.24 | 30.65 | 146,236 | +0.39(+1.27%) |
Dec 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.33 | 30.48 | 29.85 | 30.13 | 235,066 | -0.24(-0.78%) |
Dec 21, 2016 | 30.39 | 30.82 | 30.30 | 30.37 | 225,678 | +0.00(+0.00%) |
Dec 20, 2016 | 30.33 | 30.62 | 29.92 | 30.37 | 280,315 | +0.06(+0.21%) |
Dec 19, 2016 | 30.39 | 30.62 | 30.13 | 30.30 | 220,234 | +0.00(+0.00%) |
Dec 16, 2016 | 30.88 | 30.88 | 30.26 | 30.30 | 951,484 | -0.32(-1.05%) |
Dec 15, 2016 | 30.69 | 30.99 | 30.48 | 30.62 | 295,763 | +0.02(+0.07%) |
Dec 14, 2016 | 30.71 | 30.90 | 30.45 | 30.60 | 275,045 | -0.13(-0.42%) |
Dec 13, 2016 | 31.27 | 31.63 | 30.62 | 30.73 | 355,763 | -0.56(-1.78%) |
Dec 12, 2016 | 30.97 | 31.55 | 30.84 | 31.29 | 290,067 | +0.21(+0.69%) |
Dec 09, 2016 | 31.01 | 31.14 | 30.81 | 31.07 | 334,473 | +0.13(+0.42%) |
Dec 08, 2016 | 31.10 | 31.31 | 30.80 | 30.95 | 536,436 | -0.09(-0.28%) |
Dec 07, 2016 | 30.77 | 31.27 | 30.43 | 31.03 | 611,354 | +0.19(+0.63%) |
Dec 06, 2016 | 31.03 | 31.13 | 30.56 | 30.84 | 353,963 | -0.21(-0.69%) |
Dec 05, 2016 | 30.54 | 31.22 | 30.48 | 31.05 | 363,189 | +0.77(+2.55%) |
Dec 02, 2016 | 30.45 | 30.89 | 30.22 | 30.28 | 418,424 | -0.15(-0.49%) |