Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.62 | 36.72 | 35.81 | 36.24 | 275,264 | -0.48(-1.29%) |
Feb 27, 2017 | 36.81 | 37.69 | 36.60 | 36.72 | 351,091 | +0.00(+0.00%) |
Feb 24, 2017 | 32.68 | 36.91 | 32.68 | 36.72 | 723,521 | +5.51(+17.66%) |
Feb 23, 2017 | 32.20 | 32.20 | 31.02 | 31.21 | 199,439 | -0.81(-2.52%) |
Feb 22, 2017 | 32.54 | 32.54 | 31.94 | 32.01 | 86,944 | -0.62(-1.89%) |
Feb 21, 2017 | 32.11 | 32.73 | 32.06 | 32.63 | 89,021 | +0.66(+2.08%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | -0.38(-1.17%) | |
Feb 16, 2017 | 32.30 | 32.39 | 31.92 | 32.35 | 122,999 | +0.05(+0.15%) |
Feb 15, 2017 | 32.35 | 32.73 | 32.01 | 32.30 | 121,306 | -0.24(-0.73%) |
Feb 14, 2017 | 32.20 | 32.54 | 31.63 | 32.54 | 145,328 | +0.14(+0.44%) |
Feb 13, 2017 | 32.68 | 32.77 | 32.11 | 32.39 | 90,369 | +0.05(+0.15%) |
Feb 10, 2017 | 31.97 | 32.44 | 31.54 | 32.35 | 149,672 | +0.52(+1.64%) |
Feb 09, 2017 | 31.30 | 32.01 | 30.87 | 31.82 | 128,917 | +0.57(+1.82%) |
Feb 08, 2017 | 31.78 | 31.78 | 31.03 | 31.25 | 121,564 | -0.71(-2.23%) |
Feb 07, 2017 | 32.01 | 32.11 | 31.63 | 31.97 | 119,980 | +0.10(+0.30%) |
Feb 06, 2017 | 32.54 | 32.68 | 31.78 | 31.87 | 89,702 | -0.81(-2.47%) |
Feb 03, 2017 | 32.35 | 32.73 | 32.16 | 32.68 | 156,109 | +0.66(+2.08%) |
Feb 02, 2017 | 32.01 | 32.16 | 31.49 | 32.01 | 270,720 | -0.05(-0.15%) |
Feb 01, 2017 | 32.39 | 32.49 | 31.92 | 32.06 | 161,458 | -0.09(-0.30%) |
Jan 31, 2017 | 31.78 | 32.16 | 31.44 | 32.16 | 184,951 | +0.19(+0.59%) |
Jan 30, 2017 | 32.01 | 32.16 | 31.59 | 31.97 | 128,739 | -0.28(-0.88%) |
Jan 27, 2017 | 32.49 | 32.49 | 32.06 | 32.25 | 159,882 | -0.09(-0.29%) |
Jan 26, 2017 | 32.20 | 32.63 | 32.20 | 32.35 | 191,428 | +0.00(+0.00%) |
Jan 25, 2017 | 32.20 | 32.54 | 32.11 | 32.35 | 182,313 | +0.33(+1.04%) |
Jan 24, 2017 | 31.25 | 32.20 | 31.25 | 32.01 | 177,999 | +0.81(+2.59%) |
Jan 23, 2017 | 31.54 | 31.73 | 30.97 | 31.21 | 168,641 | -0.38(-1.20%) |
Jan 20, 2017 | 31.40 | 31.63 | 31.16 | 31.59 | 191,548 | +0.24(+0.76%) |
Jan 19, 2017 | 31.35 | 31.44 | 31.09 | 31.35 | 250,165 | -0.05(-0.15%) |
Jan 18, 2017 | 31.40 | 31.44 | 30.97 | 31.40 | 217,998 | +0.14(+0.46%) |
Jan 17, 2017 | 32.06 | 32.06 | 31.16 | 31.25 | 167,256 | -0.86(-2.66%) |
Jan 13, 2017 | 32.11 | 32.11 | 32.11 | 0 | +1.09(+3.52%) | |
Jan 12, 2017 | 31.35 | 31.35 | 30.64 | 31.02 | 140,553 | -0.29(-0.91%) |
Jan 11, 2017 | 30.83 | 31.30 | 30.73 | 31.30 | 303,192 | +0.43(+1.38%) |
Jan 10, 2017 | 30.64 | 31.16 | 30.64 | 30.87 | 300,106 | +0.19(+0.62%) |
Jan 09, 2017 | 31.06 | 31.21 | 30.54 | 30.68 | 257,008 | -0.48(-1.52%) |
Jan 06, 2017 | 31.92 | 31.94 | 31.16 | 31.16 | 219,559 | -0.62(-1.94%) |
Jan 05, 2017 | 32.30 | 32.39 | 31.68 | 31.78 | 118,714 | -0.52(-1.62%) |
Jan 04, 2017 | 31.40 | 32.35 | 31.40 | 32.30 | 296,406 | +0.76(+2.41%) |
Jan 03, 2017 | 31.78 | 31.97 | 31.11 | 31.54 | 280,338 | -0.09(-0.30%) |
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.33(-1.04%) | |
Dec 29, 2016 | 32.01 | 32.30 | 31.68 | 31.97 | 152,185 | +0.05(+0.15%) |
Dec 28, 2016 | 32.87 | 32.92 | 31.87 | 31.92 | 132,024 | -0.95(-2.89%) |
Dec 27, 2016 | 32.25 | 33.49 | 32.20 | 32.87 | 210,627 | +0.85(+2.67%) |
Dec 23, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.09(-0.30%) | |
Dec 22, 2016 | 32.68 | 32.87 | 32.06 | 32.11 | 172,149 | -0.52(-1.60%) |
Dec 21, 2016 | 32.68 | 33.01 | 32.58 | 32.63 | 158,851 | +0.00(+0.00%) |
Dec 20, 2016 | 32.82 | 33.20 | 32.49 | 32.63 | 273,463 | +0.09(+0.29%) |
Dec 19, 2016 | 32.77 | 32.92 | 32.11 | 32.54 | 242,719 | -0.05(-0.15%) |
Dec 16, 2016 | 32.68 | 33.15 | 32.20 | 32.58 | 1,860,713 | +0.09(+0.29%) |
Dec 15, 2016 | 32.58 | 32.94 | 32.06 | 32.49 | 228,317 | +0.05(+0.15%) |
Dec 14, 2016 | 32.77 | 33.01 | 32.39 | 32.44 | 233,290 | -0.52(-1.59%) |
Dec 13, 2016 | 33.11 | 33.20 | 32.44 | 32.96 | 284,843 | +0.09(+0.29%) |
Dec 12, 2016 | 32.54 | 33.15 | 32.49 | 32.87 | 398,098 | +0.24(+0.73%) |
Dec 09, 2016 | 33.11 | 33.11 | 32.49 | 32.63 | 226,214 | -0.33(-1.01%) |
Dec 08, 2016 | 32.30 | 33.06 | 32.16 | 32.96 | 197,817 | +0.71(+2.21%) |
Dec 07, 2016 | 31.92 | 32.30 | 31.49 | 32.25 | 180,751 | +0.38(+1.19%) |
Dec 06, 2016 | 31.44 | 31.87 | 31.02 | 31.87 | 192,189 | +0.43(+1.36%) |
Dec 05, 2016 | 30.64 | 31.59 | 30.59 | 31.44 | 223,636 | +1.00(+3.28%) |
Dec 02, 2016 | 30.64 | 30.78 | 30.21 | 30.45 | 154,724 | -0.14(-0.47%) |