Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.08 | 36.41 | 35.25 | 35.26 | 180,190 | -1.15(-3.16%) |
Feb 27, 2017 | 36.78 | 36.83 | 35.78 | 36.41 | 248,827 | -0.37(-1.01%) |
Feb 24, 2017 | 36.09 | 36.88 | 35.70 | 36.78 | 174,714 | +0.12(+0.33%) |
Feb 23, 2017 | 37.34 | 37.34 | 36.25 | 36.66 | 208,076 | -0.60(-1.61%) |
Feb 22, 2017 | 36.79 | 37.57 | 36.72 | 37.26 | 362,046 | +0.40(+1.09%) |
Feb 21, 2017 | 36.43 | 36.91 | 36.19 | 36.86 | 334,152 | +0.59(+1.63%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.38 | 36.90 | 36.07 | 36.27 | 458,470 | -0.07(-0.19%) |
Feb 15, 2017 | 35.59 | 36.50 | 35.33 | 36.34 | 280,445 | +0.66(+1.85%) |
Feb 14, 2017 | 34.85 | 35.70 | 34.41 | 35.68 | 298,591 | +1.07(+3.09%) |
Feb 13, 2017 | 35.88 | 35.88 | 33.67 | 34.61 | 283,087 | -1.06(-2.97%) |
Feb 10, 2017 | 35.11 | 35.79 | 34.74 | 35.67 | 369,609 | +0.56(+1.59%) |
Feb 09, 2017 | 33.82 | 35.46 | 33.82 | 35.11 | 268,224 | +1.56(+4.65%) |
Feb 08, 2017 | 33.67 | 33.96 | 33.39 | 33.55 | 245,870 | -0.34(-1.00%) |
Feb 07, 2017 | 34.05 | 34.22 | 33.70 | 33.89 | 365,800 | -0.11(-0.32%) |
Feb 06, 2017 | 34.97 | 35.28 | 33.97 | 34.00 | 471,329 | -0.98(-2.80%) |
Feb 03, 2017 | 34.77 | 35.90 | 33.74 | 34.98 | 1,873,297 | +5.06(+16.91%) |
Feb 02, 2017 | 30.10 | 30.80 | 29.92 | 29.92 | 767,325 | -0.40(-1.32%) |
Feb 01, 2017 | 31.07 | 31.57 | 29.69 | 30.32 | 549,745 | -0.54(-1.75%) |
Jan 31, 2017 | 30.70 | 30.86 | 29.93 | 30.86 | 395,847 | +0.04(+0.13%) |
Jan 30, 2017 | 31.59 | 31.59 | 30.37 | 30.82 | 336,563 | -0.95(-2.99%) |
Jan 27, 2017 | 31.50 | 31.82 | 30.82 | 31.77 | 536,533 | +0.49(+1.57%) |
Jan 26, 2017 | 32.20 | 32.23 | 31.00 | 31.28 | 366,770 | -0.89(-2.77%) |
Jan 25, 2017 | 32.69 | 33.17 | 32.15 | 32.17 | 247,800 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.26 | 32.05 | 32.39 | 361,371 | -0.51(-1.55%) |
Jan 23, 2017 | 33.64 | 33.95 | 32.65 | 32.90 | 304,419 | -0.90(-2.66%) |
Jan 20, 2017 | 33.17 | 34.00 | 32.98 | 33.80 | 369,638 | +0.70(+2.11%) |
Jan 19, 2017 | 32.80 | 33.38 | 32.80 | 33.10 | 365,832 | +0.36(+1.10%) |
Jan 18, 2017 | 33.06 | 33.08 | 32.46 | 32.74 | 352,030 | -0.24(-0.73%) |
Jan 17, 2017 | 33.46 | 33.50 | 32.53 | 32.98 | 421,617 | -0.61(-1.82%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.38(+1.14%) | |
Jan 12, 2017 | 33.24 | 33.38 | 32.46 | 33.21 | 281,297 | -0.16(-0.48%) |
Jan 11, 2017 | 32.37 | 33.59 | 32.13 | 33.37 | 353,455 | +1.02(+3.15%) |
Jan 10, 2017 | 32.29 | 32.49 | 31.54 | 32.35 | 318,073 | -0.03(-0.09%) |
Jan 09, 2017 | 31.44 | 33.16 | 31.44 | 32.38 | 635,664 | +1.04(+3.32%) |
Jan 06, 2017 | 30.94 | 31.42 | 30.60 | 31.34 | 334,190 | +0.41(+1.33%) |
Jan 05, 2017 | 30.78 | 31.25 | 30.55 | 30.93 | 305,119 | +0.15(+0.49%) |
Jan 04, 2017 | 30.08 | 31.29 | 30.08 | 30.78 | 430,159 | +0.69(+2.29%) |
Jan 03, 2017 | 30.45 | 30.68 | 30.03 | 30.09 | 295,443 | +0.08(+0.27%) |
Dec 30, 2016 | 30.01 | 30.01 | 30.01 | 0 | -0.50(-1.64%) | |
Dec 29, 2016 | 30.47 | 30.81 | 29.84 | 30.51 | 282,980 | +0.05(+0.16%) |
Dec 28, 2016 | 30.96 | 30.96 | 30.29 | 30.46 | 164,433 | -0.52(-1.68%) |
Dec 27, 2016 | 30.75 | 31.10 | 30.66 | 30.98 | 123,554 | +0.23(+0.75%) |
Dec 23, 2016 | 30.75 | 30.75 | 30.75 | 0 | +0.19(+0.62%) | |
Dec 22, 2016 | 30.84 | 31.03 | 30.18 | 30.56 | 197,539 | -0.39(-1.26%) |
Dec 21, 2016 | 31.47 | 31.48 | 30.85 | 30.95 | 203,430 | -0.48(-1.53%) |
Dec 20, 2016 | 31.53 | 32.08 | 31.11 | 31.43 | 156,592 | -0.01(-0.03%) |
Dec 19, 2016 | 31.11 | 31.51 | 30.73 | 31.44 | 205,661 | +0.47(+1.52%) |
Dec 16, 2016 | 30.72 | 31.11 | 30.53 | 30.97 | 650,554 | +0.24(+0.78%) |
Dec 15, 2016 | 30.68 | 30.98 | 30.27 | 30.73 | 384,058 | +0.06(+0.20%) |
Dec 14, 2016 | 31.43 | 32.25 | 30.63 | 30.67 | 338,326 | -0.74(-2.36%) |
Dec 13, 2016 | 32.29 | 33.04 | 30.74 | 31.41 | 670,372 | -0.76(-2.36%) |
Dec 12, 2016 | 32.95 | 33.83 | 31.84 | 32.17 | 442,717 | -0.69(-2.10%) |
Dec 09, 2016 | 32.67 | 33.30 | 32.42 | 32.86 | 440,224 | +0.30(+0.92%) |
Dec 08, 2016 | 33.03 | 33.27 | 32.48 | 32.56 | 511,906 | -0.38(-1.15%) |
Dec 07, 2016 | 31.69 | 33.14 | 31.45 | 32.94 | 407,590 | +1.27(+4.01%) |
Dec 06, 2016 | 31.81 | 31.81 | 31.06 | 31.67 | 398,110 | +0.09(+0.28%) |
Dec 05, 2016 | 32.12 | 32.60 | 31.20 | 31.58 | 684,216 | -0.24(-0.75%) |
Dec 02, 2016 | 30.91 | 32.70 | 30.91 | 31.82 | 1,236,203 | +0.01(+0.03%) |