Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.15 | 38.20 | 36.95 | 36.95 | 1,004,886 | -1.40(-3.65%) |
Feb 27, 2017 | 37.90 | 38.35 | 37.60 | 38.35 | 678,204 | +0.35(+0.92%) |
Feb 24, 2017 | 37.10 | 38.33 | 37.10 | 38.00 | 445,032 | +0.45(+1.20%) |
Feb 23, 2017 | 38.00 | 38.00 | 36.98 | 37.55 | 415,453 | -0.20(-0.53%) |
Feb 22, 2017 | 37.90 | 38.20 | 37.70 | 37.75 | 206,761 | -0.35(-0.92%) |
Feb 21, 2017 | 37.85 | 38.25 | 37.75 | 38.10 | 224,397 | +0.20(+0.53%) |
Feb 17, 2017 | 37.90 | 37.90 | 37.90 | 0 | +0.25(+0.66%) | |
Feb 16, 2017 | 37.70 | 37.80 | 37.35 | 37.65 | 504,040 | +0.05(+0.13%) |
Feb 15, 2017 | 36.50 | 37.65 | 36.27 | 37.60 | 770,203 | +0.95(+2.59%) |
Feb 14, 2017 | 36.50 | 36.90 | 36.35 | 36.65 | 417,217 | -0.10(-0.27%) |
Feb 13, 2017 | 36.95 | 37.10 | 36.65 | 36.75 | 348,869 | +0.15(+0.41%) |
Feb 10, 2017 | 36.65 | 36.90 | 36.40 | 36.60 | 353,634 | +0.08(+0.21%) |
Feb 09, 2017 | 35.75 | 36.75 | 35.75 | 36.52 | 691,401 | +0.82(+2.31%) |
Feb 08, 2017 | 35.65 | 36.67 | 35.35 | 35.70 | 995,050 | +0.00(+0.00%) |
Feb 07, 2017 | 35.25 | 35.85 | 35.11 | 35.70 | 908,671 | +0.55(+1.56%) |
Feb 06, 2017 | 34.30 | 35.35 | 33.85 | 35.15 | 1,107,413 | +0.80(+2.33%) |
Feb 03, 2017 | 32.65 | 34.45 | 32.45 | 34.35 | 829,592 | +1.75(+5.37%) |
Feb 02, 2017 | 32.75 | 33.00 | 32.01 | 32.60 | 648,685 | -0.10(-0.31%) |
Feb 01, 2017 | 33.45 | 33.50 | 32.45 | 32.70 | 895,236 | -0.60(-1.80%) |
Jan 31, 2017 | 29.95 | 33.95 | 29.50 | 33.30 | 2,390,976 | +1.85(+5.88%) |
Jan 30, 2017 | 31.95 | 31.95 | 31.05 | 31.45 | 1,375,661 | -0.65(-2.02%) |
Jan 27, 2017 | 32.45 | 32.50 | 31.85 | 32.10 | 500,526 | -0.40(-1.23%) |
Jan 26, 2017 | 32.50 | 32.80 | 32.23 | 32.50 | 816,007 | -0.20(-0.61%) |
Jan 25, 2017 | 32.40 | 32.85 | 32.05 | 32.70 | 912,525 | +0.60(+1.87%) |
Jan 24, 2017 | 31.30 | 32.75 | 31.25 | 32.10 | 702,700 | +0.85(+2.72%) |
Jan 23, 2017 | 31.05 | 31.35 | 30.50 | 31.25 | 393,650 | +0.40(+1.30%) |
Jan 20, 2017 | 30.60 | 31.00 | 30.60 | 30.85 | 644,685 | +0.25(+0.82%) |
Jan 19, 2017 | 30.45 | 31.00 | 30.30 | 30.60 | 956,250 | -0.30(-0.97%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.82 | 30.90 | 1,425,696 | -1.45(-4.48%) |
Jan 17, 2017 | 32.65 | 32.65 | 32.05 | 32.35 | 406,161 | -0.25(-0.77%) |
Jan 13, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.40(+1.24%) | |
Jan 12, 2017 | 31.80 | 32.27 | 31.40 | 32.20 | 553,052 | +0.25(+0.78%) |
Jan 11, 2017 | 31.80 | 32.00 | 31.60 | 31.95 | 506,770 | -0.05(-0.16%) |
Jan 10, 2017 | 31.45 | 32.15 | 31.40 | 32.00 | 340,318 | +0.65(+2.07%) |
Jan 09, 2017 | 31.10 | 32.05 | 31.10 | 31.35 | 539,388 | -0.55(-1.72%) |
Jan 06, 2017 | 32.05 | 32.40 | 31.80 | 31.90 | 284,800 | -0.20(-0.62%) |
Jan 05, 2017 | 32.60 | 32.90 | 31.80 | 32.10 | 445,121 | -0.55(-1.68%) |
Jan 04, 2017 | 32.15 | 32.80 | 32.10 | 32.65 | 485,580 | +0.60(+1.87%) |
Jan 03, 2017 | 31.90 | 32.50 | 31.60 | 32.05 | 554,528 | +0.55(+1.75%) |
Dec 30, 2016 | 31.50 | 31.50 | 31.50 | 0 | -0.45(-1.41%) | |
Dec 29, 2016 | 31.80 | 32.08 | 31.70 | 31.95 | 274,149 | +0.25(+0.79%) |
Dec 28, 2016 | 32.00 | 32.10 | 31.45 | 31.70 | 465,328 | -0.25(-0.78%) |
Dec 27, 2016 | 31.85 | 32.20 | 31.85 | 31.95 | 293,053 | +0.05(+0.16%) |
Dec 23, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.30(+0.95%) | |
Dec 22, 2016 | 32.05 | 32.15 | 31.60 | 31.60 | 307,094 | -0.35(-1.10%) |
Dec 21, 2016 | 32.35 | 32.50 | 31.90 | 31.95 | 457,690 | -0.55(-1.69%) |
Dec 20, 2016 | 33.30 | 33.50 | 32.10 | 32.50 | 559,123 | -0.80(-2.40%) |
Dec 19, 2016 | 32.70 | 33.35 | 32.15 | 33.30 | 663,815 | +0.55(+1.68%) |
Dec 16, 2016 | 32.80 | 32.90 | 32.40 | 32.75 | 1,368,086 | +0.05(+0.15%) |
Dec 15, 2016 | 32.35 | 33.15 | 31.80 | 32.70 | 635,780 | +0.55(+1.71%) |
Dec 14, 2016 | 32.95 | 33.05 | 32.15 | 32.15 | 656,543 | -0.80(-2.43%) |
Dec 13, 2016 | 33.30 | 33.45 | 32.62 | 32.95 | 1,003,098 | -0.10(-0.30%) |
Dec 12, 2016 | 33.05 | 33.60 | 32.90 | 33.05 | 675,705 | -0.10(-0.30%) |
Dec 09, 2016 | 33.40 | 33.40 | 32.95 | 33.15 | 849,785 | -0.05(-0.15%) |
Dec 08, 2016 | 32.85 | 33.83 | 32.40 | 33.20 | 766,673 | +0.45(+1.37%) |
Dec 07, 2016 | 32.15 | 33.00 | 31.80 | 32.75 | 528,411 | +0.65(+2.02%) |
Dec 06, 2016 | 31.90 | 32.25 | 31.30 | 32.10 | 614,567 | +0.20(+0.63%) |
Dec 05, 2016 | 30.95 | 32.00 | 30.95 | 31.90 | 589,867 | +1.15(+3.74%) |
Dec 02, 2016 | 30.70 | 31.10 | 30.40 | 30.75 | 412,996 | +0.00(+0.00%) |