Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.24 | 36.29 | 35.37 | 35.37 | 459,715 | -0.92(-2.55%) |
Feb 27, 2017 | 36.44 | 36.93 | 36.05 | 36.29 | 511,061 | +0.05(+0.13%) |
Feb 24, 2017 | 36.39 | 36.68 | 34.98 | 36.24 | 1,281,352 | +1.56(+4.49%) |
Feb 23, 2017 | 34.93 | 34.93 | 34.10 | 34.69 | 618,391 | -0.29(-0.83%) |
Feb 22, 2017 | 35.95 | 36.00 | 34.79 | 34.98 | 396,947 | -1.26(-3.49%) |
Feb 21, 2017 | 36.44 | 36.68 | 35.95 | 36.24 | 306,053 | -0.05(-0.13%) |
Feb 17, 2017 | 36.29 | 36.29 | 36.29 | 0 | +0.10(+0.27%) | |
Feb 16, 2017 | 36.29 | 36.63 | 35.39 | 36.20 | 279,748 | -0.10(-0.27%) |
Feb 15, 2017 | 36.15 | 36.39 | 35.52 | 36.29 | 238,349 | +0.00(+0.00%) |
Feb 14, 2017 | 36.00 | 36.44 | 35.90 | 36.29 | 342,815 | +0.05(+0.13%) |
Feb 13, 2017 | 36.59 | 36.75 | 35.90 | 36.24 | 263,521 | -0.15(-0.40%) |
Feb 10, 2017 | 35.32 | 36.44 | 35.32 | 36.39 | 410,492 | +1.22(+3.46%) |
Feb 09, 2017 | 34.69 | 35.61 | 34.69 | 35.17 | 299,415 | +0.49(+1.40%) |
Feb 08, 2017 | 33.91 | 34.79 | 33.76 | 34.69 | 256,523 | +0.68(+2.00%) |
Feb 07, 2017 | 33.91 | 34.35 | 33.86 | 34.01 | 157,857 | +0.10(+0.29%) |
Feb 06, 2017 | 34.30 | 34.59 | 33.71 | 33.91 | 298,210 | -0.15(-0.43%) |
Feb 03, 2017 | 34.01 | 34.13 | 33.64 | 34.06 | 234,564 | +0.29(+0.86%) |
Feb 02, 2017 | 33.67 | 34.10 | 33.67 | 33.76 | 168,113 | +0.00(+0.00%) |
Feb 01, 2017 | 34.64 | 34.69 | 33.76 | 33.76 | 179,461 | -0.83(-2.39%) |
Jan 31, 2017 | 34.15 | 34.69 | 33.91 | 34.59 | 412,579 | +0.34(+0.99%) |
Jan 30, 2017 | 34.06 | 34.40 | 33.86 | 34.25 | 416,621 | +0.00(+0.00%) |
Jan 27, 2017 | 34.59 | 34.79 | 33.76 | 34.25 | 192,545 | -0.34(-0.98%) |
Jan 26, 2017 | 34.83 | 35.22 | 34.54 | 34.59 | 235,719 | -0.44(-1.25%) |
Jan 25, 2017 | 34.98 | 35.32 | 34.59 | 35.03 | 334,861 | +0.10(+0.28%) |
Jan 24, 2017 | 34.93 | 35.13 | 34.59 | 34.93 | 146,611 | +0.10(+0.28%) |
Jan 23, 2017 | 34.01 | 35.00 | 33.91 | 34.83 | 351,518 | +0.83(+2.43%) |
Jan 20, 2017 | 34.25 | 35.03 | 33.76 | 34.01 | 524,627 | -0.24(-0.71%) |
Jan 19, 2017 | 34.83 | 35.15 | 34.20 | 34.25 | 289,409 | -0.68(-1.95%) |
Jan 18, 2017 | 34.44 | 35.03 | 34.15 | 34.93 | 340,981 | +0.34(+0.98%) |
Jan 17, 2017 | 34.83 | 35.47 | 34.49 | 34.59 | 293,866 | -0.39(-1.11%) |
Jan 13, 2017 | 34.98 | 34.98 | 34.98 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.13 | 35.47 | 35.03 | 35.08 | 250,266 | -0.24(-0.69%) |
Jan 11, 2017 | 34.88 | 35.44 | 34.64 | 35.32 | 358,188 | +0.49(+1.40%) |
Jan 10, 2017 | 34.54 | 35.08 | 34.30 | 34.83 | 235,479 | +0.39(+1.13%) |
Jan 09, 2017 | 34.79 | 34.93 | 34.35 | 34.44 | 276,676 | -0.49(-1.39%) |
Jan 06, 2017 | 35.47 | 35.56 | 34.54 | 34.93 | 572,051 | -0.44(-1.24%) |
Jan 05, 2017 | 36.39 | 36.59 | 35.32 | 35.37 | 795,763 | -2.53(-6.68%) |
Jan 04, 2017 | 37.31 | 37.97 | 37.02 | 37.90 | 338,139 | +0.73(+1.96%) |
Jan 03, 2017 | 38.29 | 38.58 | 37.07 | 37.17 | 437,032 | -1.07(-2.80%) |
Dec 30, 2016 | 38.24 | 38.24 | 38.24 | 0 | -0.83(-2.12%) | |
Dec 29, 2016 | 38.58 | 39.21 | 38.48 | 39.07 | 237,734 | +0.58(+1.52%) |
Dec 28, 2016 | 38.82 | 38.97 | 38.29 | 38.48 | 259,839 | -0.39(-1.00%) |
Dec 27, 2016 | 37.75 | 38.92 | 37.66 | 38.87 | 229,511 | +1.07(+2.83%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.90 | 38.34 | 37.56 | 37.61 | 291,986 | -0.15(-0.39%) |
Dec 21, 2016 | 37.41 | 38.24 | 37.17 | 37.75 | 270,887 | +0.39(+1.04%) |
Dec 20, 2016 | 37.31 | 38.04 | 37.17 | 37.36 | 261,622 | +0.24(+0.66%) |
Dec 19, 2016 | 38.43 | 38.63 | 36.97 | 37.12 | 468,748 | -1.17(-3.05%) |
Dec 16, 2016 | 37.56 | 38.58 | 37.56 | 38.29 | 609,724 | +0.88(+2.34%) |
Dec 15, 2016 | 37.56 | 37.95 | 37.17 | 37.41 | 272,213 | +0.00(+0.00%) |
Dec 14, 2016 | 37.90 | 38.09 | 37.31 | 37.41 | 218,449 | -0.54(-1.41%) |
Dec 13, 2016 | 38.58 | 38.68 | 37.70 | 37.95 | 239,142 | -0.39(-1.02%) |
Dec 12, 2016 | 38.77 | 38.87 | 37.97 | 38.34 | 261,935 | -0.44(-1.13%) |
Dec 09, 2016 | 38.82 | 38.87 | 38.48 | 38.77 | 164,736 | +0.10(+0.25%) |
Dec 08, 2016 | 37.70 | 38.73 | 37.56 | 38.68 | 259,785 | +1.07(+2.85%) |
Dec 07, 2016 | 37.02 | 37.70 | 36.83 | 37.61 | 250,496 | +0.73(+1.98%) |
Dec 06, 2016 | 36.88 | 37.22 | 36.43 | 36.88 | 215,487 | +0.15(+0.40%) |
Dec 05, 2016 | 36.59 | 36.93 | 36.59 | 36.73 | 148,579 | +0.29(+0.80%) |
Dec 02, 2016 | 36.44 | 36.83 | 36.24 | 36.44 | 152,629 | -0.19(-0.53%) |