Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.61 | 35.73 | 35.56 | 35.59 | 210,505 | +0.14(+0.39%) |
Feb 27, 2017 | 35.25 | 35.49 | 35.24 | 35.46 | 284,459 | +0.22(+0.63%) |
Feb 24, 2017 | 35.13 | 35.34 | 35.11 | 35.23 | 251,987 | -0.33(-0.94%) |
Feb 23, 2017 | 35.64 | 35.71 | 35.54 | 35.57 | 328,064 | -0.42(-1.16%) |
Feb 22, 2017 | 35.79 | 36.03 | 35.62 | 35.99 | 368,381 | +0.81(+2.31%) |
Feb 21, 2017 | 34.73 | 35.22 | 34.70 | 35.17 | 256,803 | +0.52(+1.50%) |
Feb 17, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.90 | 35.08 | 34.88 | 35.06 | 264,195 | +0.30(+0.86%) |
Feb 15, 2017 | 34.50 | 34.86 | 34.50 | 34.76 | 278,101 | +0.02(+0.05%) |
Feb 14, 2017 | 34.75 | 34.94 | 34.59 | 34.75 | 160,413 | -0.11(-0.32%) |
Feb 13, 2017 | 35.08 | 35.12 | 34.83 | 34.86 | 158,875 | -0.26(-0.73%) |
Feb 10, 2017 | 34.97 | 35.17 | 34.93 | 35.11 | 105,198 | +0.15(+0.42%) |
Feb 09, 2017 | 34.94 | 35.00 | 34.83 | 34.97 | 101,319 | -0.05(-0.15%) |
Feb 08, 2017 | 34.86 | 35.03 | 34.81 | 35.02 | 140,825 | +0.22(+0.64%) |
Feb 07, 2017 | 34.87 | 34.90 | 34.68 | 34.80 | 122,288 | +0.01(+0.02%) |
Feb 06, 2017 | 34.91 | 35.02 | 34.69 | 34.79 | 156,831 | -0.55(-1.55%) |
Feb 03, 2017 | 35.25 | 35.36 | 35.17 | 35.34 | 146,144 | +0.05(+0.15%) |
Feb 02, 2017 | 35.37 | 35.44 | 35.23 | 35.28 | 188,644 | +0.10(+0.29%) |
Feb 01, 2017 | 34.96 | 35.22 | 34.88 | 35.18 | 180,918 | +0.31(+0.88%) |
Jan 31, 2017 | 34.56 | 34.89 | 34.52 | 34.87 | 123,325 | +0.34(+0.99%) |
Jan 30, 2017 | 34.50 | 34.58 | 34.43 | 34.53 | 132,566 | -0.40(-1.15%) |
Jan 27, 2017 | 34.91 | 34.96 | 34.81 | 34.93 | 151,473 | +0.15(+0.44%) |
Jan 26, 2017 | 35.06 | 35.09 | 34.72 | 34.78 | 208,749 | +0.40(+1.17%) |
Jan 25, 2017 | 34.23 | 34.40 | 34.21 | 34.38 | 236,931 | +0.04(+0.12%) |
Jan 24, 2017 | 34.45 | 34.50 | 34.27 | 34.34 | 156,657 | -0.20(-0.57%) |
Jan 23, 2017 | 34.52 | 34.58 | 34.34 | 34.53 | 202,517 | +0.04(+0.12%) |
Jan 20, 2017 | 34.54 | 34.61 | 34.42 | 34.49 | 229,398 | +0.07(+0.20%) |
Jan 19, 2017 | 34.36 | 34.51 | 34.34 | 34.42 | 241,351 | -0.28(-0.81%) |
Jan 18, 2017 | 34.84 | 34.90 | 34.66 | 34.70 | 134,093 | -0.28(-0.81%) |
Jan 17, 2017 | 34.87 | 35.03 | 34.80 | 34.99 | 295,444 | +0.24(+0.69%) |
Jan 13, 2017 | 34.75 | 34.75 | 34.75 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.22 | 34.46 | 34.22 | 34.44 | 208,765 | +0.03(+0.07%) |
Jan 11, 2017 | 34.16 | 34.44 | 34.06 | 34.41 | 190,263 | -0.25(-0.72%) |
Jan 10, 2017 | 34.63 | 34.81 | 34.58 | 34.66 | 317,423 | +0.73(+2.14%) |
Jan 09, 2017 | 33.82 | 34.06 | 33.73 | 33.93 | 510,862 | -2.44(-6.70%) |
Jan 06, 2017 | 36.45 | 36.46 | 36.29 | 36.37 | 149,108 | -0.16(-0.44%) |
Jan 05, 2017 | 36.25 | 36.58 | 36.21 | 36.53 | 163,162 | +0.21(+0.56%) |
Jan 04, 2017 | 36.06 | 36.34 | 36.04 | 36.33 | 166,296 | +0.14(+0.38%) |
Jan 03, 2017 | 36.05 | 36.23 | 35.94 | 36.19 | 146,052 | +0.11(+0.31%) |
Dec 30, 2016 | 36.08 | 36.08 | 36.08 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.41 | 36.53 | 36.33 | 36.33 | 140,793 | +0.38(+1.05%) |
Dec 28, 2016 | 36.25 | 36.28 | 35.94 | 35.95 | 214,146 | -0.41(-1.13%) |
Dec 27, 2016 | 36.46 | 36.52 | 36.34 | 36.36 | 158,148 | +0.13(+0.35%) |
Dec 23, 2016 | 36.23 | 36.23 | 36.23 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.31 | 36.43 | 36.18 | 36.19 | 210,692 | +0.21(+0.59%) |
Dec 21, 2016 | 36.10 | 36.16 | 35.98 | 35.98 | 252,072 | +0.33(+0.94%) |
Dec 20, 2016 | 35.41 | 35.80 | 35.41 | 35.64 | 225,180 | +0.49(+1.39%) |
Dec 19, 2016 | 35.34 | 35.50 | 35.13 | 35.16 | 185,211 | -0.08(-0.22%) |
Dec 16, 2016 | 35.05 | 35.27 | 35.05 | 35.23 | 217,624 | +0.43(+1.23%) |
Dec 15, 2016 | 34.71 | 34.90 | 34.57 | 34.81 | 243,966 | +0.16(+0.47%) |
Dec 14, 2016 | 35.31 | 35.32 | 34.58 | 34.64 | 246,408 | -0.83(-2.34%) |
Dec 13, 2016 | 35.32 | 35.68 | 35.28 | 35.47 | 284,146 | +0.18(+0.51%) |
Dec 12, 2016 | 35.16 | 35.39 | 35.11 | 35.29 | 230,364 | +0.39(+1.13%) |
Dec 09, 2016 | 34.77 | 35.00 | 34.76 | 34.90 | 175,177 | +0.91(+2.69%) |
Dec 08, 2016 | 34.05 | 34.16 | 33.91 | 33.99 | 208,235 | -0.07(-0.20%) |
Dec 07, 2016 | 34.01 | 34.18 | 33.89 | 34.05 | 216,612 | -0.34(-0.99%) |
Dec 06, 2016 | 34.23 | 34.45 | 34.21 | 34.40 | 260,584 | +0.70(+2.08%) |
Dec 05, 2016 | 33.52 | 33.71 | 33.42 | 33.69 | 215,339 | +0.63(+1.91%) |
Dec 02, 2016 | 32.88 | 33.28 | 32.84 | 33.06 | 155,649 | +0.27(+0.81%) |