Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.58 | 34.65 | 34.51 | 34.59 | 87,292 | -0.06(-0.18%) |
Feb 27, 2017 | 34.64 | 34.68 | 34.58 | 34.65 | 115,044 | -0.01(-0.03%) |
Feb 24, 2017 | 34.44 | 34.66 | 34.44 | 34.66 | 328,539 | +0.11(+0.31%) |
Feb 23, 2017 | 34.54 | 34.60 | 34.43 | 34.55 | 284,119 | +0.08(+0.25%) |
Feb 22, 2017 | 34.53 | 34.53 | 34.41 | 34.47 | 177,246 | -0.03(-0.08%) |
Feb 21, 2017 | 34.32 | 34.53 | 34.32 | 34.49 | 116,696 | +0.22(+0.65%) |
Feb 17, 2017 | 34.27 | 34.27 | 34.27 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 34.20 | 34.24 | 34.09 | 34.20 | 109,369 | -0.01(-0.02%) |
Feb 15, 2017 | 34.02 | 34.23 | 34.00 | 34.21 | 106,646 | +0.18(+0.52%) |
Feb 14, 2017 | 33.88 | 34.04 | 33.81 | 34.03 | 160,170 | +0.12(+0.37%) |
Feb 13, 2017 | 33.80 | 33.94 | 33.80 | 33.91 | 99,781 | +0.18(+0.54%) |
Feb 10, 2017 | 33.67 | 33.77 | 33.62 | 33.73 | 116,955 | +0.08(+0.25%) |
Feb 09, 2017 | 33.52 | 33.68 | 33.50 | 33.64 | 142,328 | +0.17(+0.51%) |
Feb 08, 2017 | 33.42 | 33.48 | 33.38 | 33.47 | 89,494 | +0.02(+0.05%) |
Feb 07, 2017 | 33.54 | 33.54 | 33.42 | 33.46 | 129,324 | +0.01(+0.02%) |
Feb 06, 2017 | 33.46 | 33.51 | 33.40 | 33.45 | 225,618 | -0.06(-0.17%) |
Feb 03, 2017 | 33.43 | 33.52 | 33.38 | 33.51 | 93,148 | +0.25(+0.76%) |
Feb 02, 2017 | 33.16 | 33.27 | 33.14 | 33.25 | 119,442 | +0.05(+0.14%) |
Feb 01, 2017 | 33.36 | 33.37 | 33.15 | 33.21 | 136,334 | -0.07(-0.20%) |
Jan 31, 2017 | 33.18 | 33.27 | 33.14 | 33.27 | 131,459 | -0.01(-0.02%) |
Jan 30, 2017 | 33.34 | 33.34 | 33.16 | 33.28 | 125,291 | -0.15(-0.46%) |
Jan 27, 2017 | 33.48 | 33.48 | 33.40 | 33.44 | 105,529 | -0.02(-0.05%) |
Jan 26, 2017 | 33.49 | 33.51 | 33.42 | 33.45 | 154,043 | -0.05(-0.15%) |
Jan 25, 2017 | 33.43 | 33.52 | 33.40 | 33.50 | 114,244 | +0.22(+0.66%) |
Jan 24, 2017 | 33.12 | 33.34 | 33.12 | 33.28 | 91,667 | +0.13(+0.41%) |
Jan 23, 2017 | 33.18 | 33.24 | 33.07 | 33.15 | 1,530,543 | -0.12(-0.36%) |
Jan 20, 2017 | 33.23 | 33.32 | 33.17 | 33.27 | 96,918 | +0.13(+0.40%) |
Jan 19, 2017 | 33.24 | 33.24 | 33.06 | 33.13 | 106,097 | -0.12(-0.37%) |
Jan 18, 2017 | 33.22 | 33.26 | 33.19 | 33.26 | 120,280 | +0.04(+0.12%) |
Jan 17, 2017 | 33.15 | 33.26 | 33.13 | 33.22 | 999,419 | -0.02(-0.07%) |
Jan 13, 2017 | 33.24 | 33.24 | 33.24 | 0 | +0.05(+0.14%) | |
Jan 12, 2017 | 33.20 | 33.22 | 33.00 | 33.20 | 115,415 | -0.08(-0.25%) |
Jan 11, 2017 | 33.19 | 33.28 | 33.11 | 33.28 | 305,084 | +0.07(+0.20%) |
Jan 10, 2017 | 33.27 | 33.37 | 33.18 | 33.21 | 111,345 | -0.04(-0.12%) |
Jan 09, 2017 | 33.33 | 33.36 | 33.25 | 33.25 | 1,341,147 | -0.14(-0.43%) |
Jan 06, 2017 | 33.37 | 33.47 | 33.27 | 33.40 | 122,840 | +0.05(+0.14%) |
Jan 05, 2017 | 33.37 | 33.40 | 33.27 | 33.35 | 664,744 | -0.05(-0.15%) |
Jan 04, 2017 | 33.34 | 33.44 | 33.34 | 33.40 | 363,275 | +0.12(+0.36%) |
Jan 03, 2017 | 33.25 | 33.32 | 33.11 | 33.28 | 364,391 | +0.20(+0.61%) |
Dec 30, 2016 | 33.08 | 33.08 | 33.08 | 0 | -0.10(-0.31%) | |
Dec 29, 2016 | 33.14 | 33.22 | 33.13 | 33.18 | 471,065 | +0.05(+0.14%) |
Dec 28, 2016 | 33.40 | 33.40 | 33.12 | 33.14 | 116,732 | -0.24(-0.73%) |
Dec 27, 2016 | 33.36 | 33.43 | 33.33 | 33.38 | 84,445 | +0.04(+0.11%) |
Dec 23, 2016 | 33.34 | 33.34 | 33.34 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 33.31 | 33.32 | 33.23 | 33.28 | 116,137 | -0.05(-0.15%) |
Dec 21, 2016 | 33.41 | 33.44 | 33.32 | 33.33 | 178,785 | -0.09(-0.26%) |
Dec 20, 2016 | 33.37 | 33.44 | 33.33 | 33.42 | 115,371 | +0.09(+0.27%) |
Dec 19, 2016 | 33.23 | 33.35 | 33.23 | 33.33 | 298,040 | +0.10(+0.30%) |
Dec 16, 2016 | 33.27 | 33.28 | 33.15 | 33.23 | 151,261 | +0.04(+0.11%) |
Dec 15, 2016 | 33.04 | 33.31 | 33.04 | 33.19 | 232,316 | +0.17(+0.52%) |
Dec 14, 2016 | 33.29 | 33.37 | 33.00 | 33.02 | 174,807 | -0.35(-1.06%) |
Dec 13, 2016 | 33.26 | 33.43 | 33.24 | 33.37 | 156,867 | +0.24(+0.71%) |
Dec 12, 2016 | 33.06 | 33.21 | 33.06 | 33.14 | 238,788 | +0.08(+0.24%) |
Dec 09, 2016 | 32.90 | 33.07 | 32.86 | 33.06 | 175,173 | +0.21(+0.64%) |
Dec 08, 2016 | 32.83 | 32.98 | 32.76 | 32.85 | 146,757 | +0.01(+0.02%) |
Dec 07, 2016 | 32.38 | 32.84 | 32.38 | 32.84 | 169,443 | +0.44(+1.36%) |
Dec 06, 2016 | 32.32 | 32.41 | 32.25 | 32.40 | 123,964 | +0.12(+0.37%) |
Dec 05, 2016 | 32.27 | 32.34 | 32.23 | 32.28 | 475,814 | +0.12(+0.36%) |
Dec 02, 2016 | 32.13 | 32.22 | 32.09 | 32.16 | 146,156 | +0.02(+0.08%) |