Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.98 | 40.26 | 38.57 | 39.71 | 984,000 | +0.09(+0.22%) |
Feb 27, 2017 | 38.18 | 39.78 | 38.18 | 39.62 | 172,603 | +1.22(+3.17%) |
Feb 24, 2017 | 37.65 | 38.50 | 37.65 | 38.40 | 83,226 | +0.28(+0.74%) |
Feb 23, 2017 | 38.69 | 39.47 | 36.99 | 38.12 | 215,143 | -0.23(-0.59%) |
Feb 22, 2017 | 35.46 | 38.64 | 34.83 | 38.35 | 362,444 | +3.62(+10.44%) |
Feb 21, 2017 | 35.29 | 35.62 | 34.59 | 34.72 | 155,910 | -0.64(-1.80%) |
Feb 17, 2017 | 35.36 | 35.36 | 35.36 | 0 | -0.48(-1.35%) | |
Feb 16, 2017 | 36.49 | 36.83 | 35.83 | 35.84 | 153,690 | -0.28(-0.78%) |
Feb 15, 2017 | 36.08 | 36.22 | 35.44 | 36.12 | 104,968 | -0.10(-0.29%) |
Feb 14, 2017 | 35.71 | 36.31 | 35.26 | 36.23 | 113,160 | +0.62(+1.73%) |
Feb 13, 2017 | 35.37 | 35.95 | 34.91 | 35.61 | 161,326 | +0.56(+1.60%) |
Feb 10, 2017 | 34.76 | 35.25 | 34.43 | 35.05 | 151,309 | +0.46(+1.32%) |
Feb 09, 2017 | 34.22 | 34.94 | 34.22 | 34.60 | 151,633 | +0.38(+1.10%) |
Feb 08, 2017 | 34.53 | 34.67 | 34.12 | 34.22 | 68,600 | -0.36(-1.04%) |
Feb 07, 2017 | 35.09 | 35.28 | 34.45 | 34.58 | 83,989 | -0.33(-0.94%) |
Feb 06, 2017 | 34.77 | 35.09 | 34.16 | 34.91 | 139,804 | +0.12(+0.34%) |
Feb 03, 2017 | 33.97 | 34.80 | 33.69 | 34.79 | 134,749 | +1.42(+4.26%) |
Feb 02, 2017 | 32.85 | 33.54 | 32.62 | 33.37 | 115,836 | +0.54(+1.66%) |
Feb 01, 2017 | 33.37 | 33.77 | 32.52 | 32.82 | 174,985 | -0.23(-0.70%) |
Jan 31, 2017 | 32.34 | 33.41 | 31.89 | 33.06 | 116,885 | +0.64(+1.97%) |
Jan 30, 2017 | 32.57 | 33.07 | 32.38 | 32.42 | 103,100 | -0.30(-0.90%) |
Jan 27, 2017 | 32.22 | 32.73 | 32.22 | 32.71 | 56,375 | +0.35(+1.09%) |
Jan 26, 2017 | 32.72 | 32.86 | 32.26 | 32.36 | 60,885 | -0.45(-1.36%) |
Jan 25, 2017 | 32.51 | 33.26 | 32.40 | 32.81 | 63,276 | +0.57(+1.76%) |
Jan 24, 2017 | 31.88 | 32.38 | 31.70 | 32.24 | 73,178 | +0.47(+1.48%) |
Jan 23, 2017 | 32.26 | 32.57 | 31.68 | 31.77 | 87,879 | -0.44(-1.36%) |
Jan 20, 2017 | 32.02 | 32.44 | 31.94 | 32.21 | 116,760 | +0.18(+0.55%) |
Jan 19, 2017 | 32.22 | 32.46 | 31.59 | 32.03 | 69,320 | -0.15(-0.47%) |
Jan 18, 2017 | 31.46 | 32.30 | 31.46 | 32.18 | 88,140 | +0.80(+2.55%) |
Jan 17, 2017 | 31.67 | 32.10 | 31.28 | 31.39 | 82,518 | -0.10(-0.30%) |
Jan 13, 2017 | 31.48 | 31.48 | 31.48 | 0 | -0.18(-0.56%) | |
Jan 12, 2017 | 31.99 | 32.02 | 31.33 | 31.66 | 93,898 | -0.64(-1.98%) |
Jan 11, 2017 | 31.87 | 32.75 | 31.46 | 32.30 | 119,781 | +0.74(+2.33%) |
Jan 10, 2017 | 31.24 | 31.77 | 31.24 | 31.56 | 54,707 | +0.23(+0.74%) |
Jan 09, 2017 | 31.79 | 31.79 | 31.13 | 31.33 | 76,098 | -0.41(-1.28%) |
Jan 06, 2017 | 31.89 | 32.11 | 31.20 | 31.74 | 91,939 | +0.17(+0.53%) |
Jan 05, 2017 | 31.70 | 32.04 | 31.46 | 31.57 | 150,972 | -0.07(-0.23%) |
Jan 04, 2017 | 31.38 | 32.28 | 31.22 | 31.64 | 196,217 | +0.48(+1.54%) |
Jan 03, 2017 | 31.81 | 31.82 | 30.76 | 31.16 | 183,981 | -0.39(-1.24%) |
Dec 30, 2016 | 31.55 | 31.55 | 31.55 | 0 | +0.57(+1.83%) | |
Dec 29, 2016 | 30.34 | 31.03 | 30.31 | 30.99 | 97,920 | +0.62(+2.05%) |
Dec 28, 2016 | 30.91 | 30.91 | 30.29 | 30.36 | 76,972 | -0.36(-1.17%) |
Dec 27, 2016 | 31.18 | 31.18 | 30.70 | 30.72 | 64,586 | -0.31(-1.00%) |
Dec 23, 2016 | 31.03 | 31.03 | 31.03 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 31.53 | 31.94 | 30.74 | 31.14 | 100,150 | -0.27(-0.87%) |
Dec 21, 2016 | 32.33 | 32.33 | 31.38 | 31.41 | 131,925 | +0.34(+1.11%) |
Dec 20, 2016 | 30.56 | 31.11 | 30.36 | 31.07 | 126,880 | +0.82(+2.69%) |
Dec 19, 2016 | 30.21 | 30.29 | 29.59 | 30.25 | 97,199 | +0.03(+0.11%) |
Dec 16, 2016 | 30.54 | 30.54 | 29.79 | 30.22 | 547,359 | -0.14(-0.45%) |
Dec 15, 2016 | 29.60 | 30.79 | 29.60 | 30.35 | 210,307 | +1.13(+3.88%) |
Dec 14, 2016 | 28.71 | 29.32 | 28.71 | 29.22 | 134,749 | +0.50(+1.73%) |
Dec 13, 2016 | 28.77 | 29.11 | 28.53 | 28.72 | 74,013 | +0.15(+0.53%) |
Dec 12, 2016 | 28.30 | 28.76 | 28.25 | 28.57 | 91,931 | +0.28(+0.99%) |
Dec 09, 2016 | 27.79 | 28.33 | 27.73 | 28.29 | 79,842 | +0.50(+1.81%) |
Dec 08, 2016 | 27.48 | 27.80 | 27.05 | 27.79 | 89,504 | +0.44(+1.61%) |
Dec 07, 2016 | 26.77 | 27.52 | 26.77 | 27.35 | 72,999 | +0.52(+1.94%) |
Dec 06, 2016 | 26.16 | 27.03 | 26.16 | 26.83 | 68,211 | +0.69(+2.63%) |
Dec 05, 2016 | 26.05 | 26.39 | 25.89 | 26.14 | 90,953 | +0.29(+1.11%) |
Dec 02, 2016 | 26.07 | 26.22 | 25.80 | 25.85 | 49,379 | -0.39(-1.49%) |