Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.37 | 35.49 | 33.79 | 33.99 | 989,216 | -1.46(-4.11%) |
Feb 27, 2017 | 35.73 | 36.26 | 35.45 | 35.45 | 577,679 | -0.16(-0.45%) |
Feb 24, 2017 | 34.68 | 35.61 | 34.43 | 35.61 | 410,996 | +0.61(+1.73%) |
Feb 23, 2017 | 35.69 | 35.89 | 34.72 | 35.00 | 564,080 | -0.44(-1.25%) |
Feb 22, 2017 | 35.05 | 35.49 | 35.00 | 35.45 | 434,757 | -0.04(-0.11%) |
Feb 21, 2017 | 36.34 | 36.42 | 34.88 | 35.49 | 644,022 | -0.61(-1.68%) |
Feb 17, 2017 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.22%) | |
Feb 16, 2017 | 36.14 | 36.30 | 35.69 | 36.02 | 636,217 | -0.24(-0.67%) |
Feb 15, 2017 | 35.77 | 36.30 | 35.55 | 36.26 | 674,480 | +0.49(+1.36%) |
Feb 14, 2017 | 35.61 | 35.85 | 35.21 | 35.77 | 675,423 | +0.16(+0.45%) |
Feb 13, 2017 | 36.26 | 36.58 | 35.57 | 35.61 | 471,479 | -0.48(-1.34%) |
Feb 10, 2017 | 35.81 | 36.42 | 35.57 | 36.10 | 472,707 | +0.53(+1.48%) |
Feb 09, 2017 | 35.05 | 35.73 | 34.76 | 35.57 | 473,716 | +0.61(+1.73%) |
Feb 08, 2017 | 35.45 | 35.45 | 34.28 | 34.96 | 930,279 | -0.69(-1.93%) |
Feb 07, 2017 | 37.03 | 37.11 | 35.17 | 35.65 | 1,304,082 | -1.09(-2.97%) |
Feb 06, 2017 | 36.78 | 37.31 | 36.58 | 36.74 | 953,756 | -0.32(-0.87%) |
Feb 03, 2017 | 35.97 | 37.35 | 35.69 | 37.07 | 1,131,108 | +1.25(+3.50%) |
Feb 02, 2017 | 35.85 | 36.22 | 35.13 | 35.81 | 899,441 | -0.40(-1.12%) |
Feb 01, 2017 | 35.61 | 36.70 | 35.61 | 36.22 | 1,803,075 | +0.85(+2.40%) |
Jan 31, 2017 | 35.05 | 35.37 | 33.59 | 35.37 | 2,687,615 | -1.29(-3.53%) |
Jan 30, 2017 | 37.07 | 37.31 | 36.14 | 36.66 | 716,249 | -1.01(-2.68%) |
Jan 27, 2017 | 37.75 | 38.00 | 37.39 | 37.67 | 494,020 | -0.12(-0.32%) |
Jan 26, 2017 | 38.60 | 38.60 | 37.71 | 37.79 | 490,246 | -0.61(-1.58%) |
Jan 25, 2017 | 38.04 | 38.68 | 37.71 | 38.40 | 754,878 | +0.81(+2.15%) |
Jan 24, 2017 | 37.23 | 37.96 | 37.11 | 37.59 | 686,108 | +0.45(+1.22%) |
Jan 23, 2017 | 37.90 | 38.59 | 36.80 | 37.14 | 757,381 | -1.09(-2.84%) |
Jan 20, 2017 | 38.87 | 39.35 | 37.62 | 38.23 | 880,206 | -0.32(-0.84%) |
Jan 19, 2017 | 38.39 | 38.87 | 37.86 | 38.55 | 966,239 | -0.24(-0.62%) |
Jan 18, 2017 | 39.31 | 39.43 | 38.59 | 38.79 | 526,110 | -0.36(-0.92%) |
Jan 17, 2017 | 39.03 | 39.65 | 38.79 | 39.15 | 779,527 | -0.32(-0.82%) |
Jan 13, 2017 | 39.47 | 39.47 | 39.47 | 0 | +0.68(+1.76%) | |
Jan 12, 2017 | 39.19 | 39.19 | 37.82 | 38.79 | 803,148 | -0.48(-1.23%) |
Jan 11, 2017 | 39.35 | 39.43 | 38.63 | 39.27 | 838,311 | +0.12(+0.31%) |
Jan 10, 2017 | 38.39 | 39.43 | 38.35 | 39.15 | 1,024,560 | +1.01(+2.64%) |
Jan 09, 2017 | 37.58 | 38.99 | 36.82 | 38.14 | 1,855,478 | +0.56(+1.50%) |
Jan 06, 2017 | 33.16 | 38.19 | 32.59 | 37.58 | 4,214,159 | +5.19(+16.02%) |
Jan 05, 2017 | 33.60 | 33.60 | 32.15 | 32.39 | 875,805 | -1.29(-3.82%) |
Jan 04, 2017 | 32.71 | 34.04 | 32.71 | 33.68 | 1,262,224 | +1.13(+3.46%) |
Jan 03, 2017 | 32.95 | 33.22 | 31.47 | 32.55 | 1,073,747 | -0.89(-2.65%) |
Dec 30, 2016 | 33.44 | 33.44 | 33.44 | 0 | -0.48(-1.42%) | |
Dec 29, 2016 | 34.20 | 34.52 | 33.72 | 33.92 | 278,726 | -0.20(-0.59%) |
Dec 28, 2016 | 34.77 | 34.93 | 34.04 | 34.12 | 361,623 | -0.64(-1.85%) |
Dec 27, 2016 | 34.85 | 35.31 | 34.56 | 34.77 | 372,660 | +0.12(+0.35%) |
Dec 23, 2016 | 34.64 | 34.64 | 34.64 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 34.56 | 34.85 | 34.16 | 34.60 | 558,732 | +0.00(+0.00%) |
Dec 21, 2016 | 35.29 | 35.29 | 34.40 | 34.60 | 648,470 | -0.68(-1.94%) |
Dec 20, 2016 | 34.85 | 35.65 | 34.60 | 35.29 | 868,321 | +0.68(+1.98%) |
Dec 19, 2016 | 33.68 | 34.64 | 33.58 | 34.60 | 414,178 | +0.93(+2.75%) |
Dec 16, 2016 | 33.76 | 34.08 | 33.32 | 33.68 | 946,360 | +0.08(+0.24%) |
Dec 15, 2016 | 31.95 | 33.72 | 31.95 | 33.60 | 540,970 | +1.21(+3.73%) |
Dec 14, 2016 | 32.59 | 33.36 | 32.31 | 32.39 | 683,658 | -0.32(-0.98%) |
Dec 13, 2016 | 33.60 | 33.60 | 32.51 | 32.71 | 909,275 | -0.60(-1.81%) |
Dec 12, 2016 | 33.80 | 34.64 | 33.20 | 33.32 | 686,513 | -0.52(-1.55%) |
Dec 09, 2016 | 33.92 | 34.32 | 33.12 | 33.84 | 497,263 | -0.08(-0.24%) |
Dec 08, 2016 | 34.16 | 34.16 | 33.28 | 33.92 | 555,004 | +0.28(+0.84%) |
Dec 07, 2016 | 33.48 | 34.04 | 33.20 | 33.64 | 540,706 | +0.44(+1.33%) |
Dec 06, 2016 | 32.23 | 33.32 | 31.79 | 33.20 | 670,275 | +0.93(+2.87%) |
Dec 05, 2016 | 32.99 | 33.68 | 32.18 | 32.27 | 1,128,043 | -0.48(-1.47%) |
Dec 02, 2016 | 32.43 | 32.87 | 31.63 | 32.75 | 619,924 | +0.56(+1.75%) |