Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.35 | 34.42 | 33.52 | 33.63 | 620,949 | -0.88(-2.55%) |
Feb 27, 2017 | 34.61 | 34.79 | 34.23 | 34.51 | 450,542 | -0.06(-0.17%) |
Feb 24, 2017 | 34.45 | 34.84 | 34.17 | 34.57 | 335,702 | -0.23(-0.66%) |
Feb 23, 2017 | 35.36 | 35.60 | 34.40 | 34.80 | 364,845 | -0.59(-1.67%) |
Feb 22, 2017 | 34.82 | 35.83 | 34.81 | 35.39 | 356,523 | +0.58(+1.67%) |
Feb 21, 2017 | 35.46 | 35.62 | 34.45 | 34.81 | 318,829 | -0.20(-0.57%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 35.41 | 35.62 | 34.56 | 34.79 | 273,391 | -0.73(-2.06%) |
Feb 15, 2017 | 35.88 | 36.08 | 35.41 | 35.52 | 437,370 | -0.20(-0.56%) |
Feb 14, 2017 | 35.99 | 36.50 | 35.41 | 35.72 | 1,166,527 | +0.94(+2.69%) |
Feb 13, 2017 | 34.31 | 34.90 | 34.25 | 34.78 | 963,400 | +0.69(+2.04%) |
Feb 10, 2017 | 33.83 | 34.25 | 33.50 | 34.09 | 795,817 | +0.31(+0.92%) |
Feb 09, 2017 | 34.24 | 34.76 | 32.92 | 33.78 | 980,922 | -0.55(-1.60%) |
Feb 08, 2017 | 34.41 | 35.16 | 33.37 | 34.33 | 2,532,072 | -2.83(-7.62%) |
Feb 07, 2017 | 36.98 | 38.25 | 36.97 | 37.16 | 735,294 | +0.19(+0.51%) |
Feb 06, 2017 | 37.03 | 37.32 | 36.67 | 36.97 | 744,712 | +0.55(+1.51%) |
Feb 03, 2017 | 36.37 | 36.66 | 35.99 | 36.42 | 315,341 | +0.35(+0.97%) |
Feb 02, 2017 | 35.52 | 36.22 | 35.43 | 36.07 | 321,718 | +0.36(+1.01%) |
Feb 01, 2017 | 36.07 | 36.49 | 35.36 | 35.71 | 744,413 | -0.27(-0.75%) |
Jan 31, 2017 | 36.28 | 36.45 | 35.68 | 35.98 | 408,985 | -0.44(-1.21%) |
Jan 30, 2017 | 36.73 | 36.98 | 36.24 | 36.42 | 679,240 | -0.68(-1.83%) |
Jan 27, 2017 | 37.28 | 37.70 | 37.02 | 37.10 | 184,909 | -0.26(-0.70%) |
Jan 26, 2017 | 37.48 | 37.55 | 36.86 | 37.36 | 187,246 | -0.01(-0.03%) |
Jan 25, 2017 | 38.12 | 38.18 | 37.34 | 37.37 | 168,762 | -0.45(-1.19%) |
Jan 24, 2017 | 37.71 | 38.08 | 37.62 | 37.82 | 413,979 | +0.17(+0.45%) |
Jan 23, 2017 | 37.39 | 37.86 | 37.32 | 37.65 | 322,079 | +0.25(+0.67%) |
Jan 20, 2017 | 37.31 | 37.84 | 37.27 | 37.40 | 309,123 | +0.27(+0.73%) |
Jan 19, 2017 | 37.30 | 37.49 | 37.10 | 37.13 | 235,178 | -0.04(-0.11%) |
Jan 18, 2017 | 37.12 | 37.32 | 36.88 | 37.17 | 287,605 | +0.08(+0.22%) |
Jan 17, 2017 | 37.72 | 37.72 | 36.74 | 37.09 | 433,550 | -0.91(-2.39%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.71(+1.90%) | |
Jan 12, 2017 | 36.53 | 37.45 | 36.29 | 37.29 | 271,572 | +0.66(+1.80%) |
Jan 11, 2017 | 37.15 | 37.15 | 36.19 | 36.63 | 348,129 | -0.46(-1.24%) |
Jan 10, 2017 | 37.12 | 37.43 | 36.61 | 37.09 | 368,545 | -0.13(-0.35%) |
Jan 09, 2017 | 37.24 | 37.63 | 36.95 | 37.22 | 377,459 | +0.08(+0.22%) |
Jan 06, 2017 | 37.03 | 37.17 | 36.28 | 37.14 | 438,947 | +0.33(+0.90%) |
Jan 05, 2017 | 37.19 | 37.24 | 36.42 | 36.81 | 466,010 | -0.49(-1.31%) |
Jan 04, 2017 | 37.44 | 37.52 | 36.73 | 37.30 | 453,040 | -0.08(-0.21%) |
Jan 03, 2017 | 36.71 | 37.44 | 36.31 | 37.38 | 640,949 | +0.93(+2.55%) |
Dec 30, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.60(-1.62%) | |
Dec 29, 2016 | 37.26 | 37.48 | 36.93 | 37.05 | 243,853 | -0.10(-0.27%) |
Dec 28, 2016 | 37.54 | 37.74 | 36.74 | 37.15 | 317,850 | -0.58(-1.54%) |
Dec 27, 2016 | 37.15 | 37.92 | 37.15 | 37.73 | 169,444 | +0.50(+1.34%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.18(+0.49%) | |
Dec 22, 2016 | 38.37 | 38.39 | 36.80 | 37.05 | 792,922 | -1.32(-3.44%) |
Dec 21, 2016 | 38.62 | 38.98 | 38.06 | 38.37 | 332,024 | -0.43(-1.11%) |
Dec 20, 2016 | 38.20 | 38.89 | 38.12 | 38.80 | 357,187 | +0.61(+1.60%) |
Dec 19, 2016 | 37.75 | 38.52 | 37.44 | 38.19 | 292,094 | +0.36(+0.95%) |
Dec 16, 2016 | 38.07 | 38.32 | 37.55 | 37.83 | 589,447 | -0.27(-0.71%) |
Dec 15, 2016 | 37.22 | 39.19 | 37.14 | 38.10 | 731,392 | +1.01(+2.72%) |
Dec 14, 2016 | 36.82 | 37.30 | 36.57 | 37.09 | 360,326 | +0.21(+0.57%) |
Dec 13, 2016 | 36.86 | 37.37 | 36.79 | 36.88 | 481,892 | +0.14(+0.38%) |
Dec 12, 2016 | 37.28 | 37.48 | 36.68 | 36.74 | 289,525 | -0.57(-1.53%) |
Dec 09, 2016 | 37.50 | 37.88 | 37.06 | 37.31 | 347,392 | -0.12(-0.32%) |
Dec 08, 2016 | 37.60 | 38.17 | 37.30 | 37.43 | 991,760 | -0.69(-1.81%) |
Dec 07, 2016 | 37.71 | 38.48 | 36.83 | 38.12 | 1,776,319 | +0.05(+0.13%) |
Dec 06, 2016 | 33.76 | 38.22 | 33.73 | 38.07 | 9,645,704 | +3.79(+11.06%) |
Dec 05, 2016 | 33.39 | 34.41 | 33.21 | 34.28 | 580,502 | +0.95(+2.85%) |
Dec 02, 2016 | 33.40 | 34.00 | 33.13 | 33.33 | 367,250 | +0.02(+0.06%) |