Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.99 | 33.65 | 31.00 | 31.11 | 4,091,138 | -1.60(-4.89%) |
Feb 27, 2017 | 32.06 | 32.82 | 31.22 | 32.71 | 2,917,291 | +0.69(+2.15%) |
Feb 24, 2017 | 30.08 | 32.09 | 29.70 | 32.02 | 2,909,354 | +1.87(+6.20%) |
Feb 23, 2017 | 30.60 | 31.29 | 29.60 | 30.15 | 2,205,643 | -0.23(-0.76%) |
Feb 22, 2017 | 28.61 | 30.60 | 28.30 | 30.38 | 2,907,769 | +1.70(+5.93%) |
Feb 21, 2017 | 28.88 | 29.00 | 28.08 | 28.68 | 2,139,772 | +0.40(+1.41%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.31(+1.11%) | |
Feb 16, 2017 | 27.93 | 28.35 | 26.96 | 27.97 | 1,621,338 | +0.06(+0.21%) |
Feb 15, 2017 | 28.48 | 28.83 | 27.63 | 27.91 | 1,619,285 | -0.36(-1.27%) |
Feb 14, 2017 | 27.80 | 28.95 | 27.75 | 28.27 | 1,922,026 | +0.60(+2.17%) |
Feb 13, 2017 | 27.81 | 27.85 | 26.26 | 27.67 | 3,237,640 | -0.16(-0.57%) |
Feb 10, 2017 | 29.43 | 29.44 | 27.83 | 27.83 | 2,045,834 | -1.51(-5.15%) |
Feb 09, 2017 | 29.50 | 29.82 | 28.61 | 29.34 | 2,077,637 | +0.08(+0.27%) |
Feb 08, 2017 | 29.38 | 29.72 | 28.68 | 29.26 | 1,455,737 | +0.09(+0.31%) |
Feb 07, 2017 | 29.19 | 30.90 | 28.74 | 29.17 | 3,663,749 | +0.10(+0.34%) |
Feb 06, 2017 | 29.30 | 29.40 | 28.62 | 29.07 | 1,390,261 | -0.26(-0.89%) |
Feb 03, 2017 | 29.15 | 29.36 | 28.82 | 29.33 | 1,361,351 | +0.42(+1.45%) |
Feb 02, 2017 | 28.91 | 29.47 | 28.40 | 28.91 | 1,790,924 | -0.19(-0.65%) |
Feb 01, 2017 | 30.51 | 30.80 | 28.58 | 29.10 | 3,856,852 | -1.96(-6.31%) |
Jan 31, 2017 | 28.72 | 31.29 | 28.27 | 31.06 | 3,766,034 | +2.09(+7.21%) |
Jan 30, 2017 | 30.62 | 30.62 | 28.75 | 28.97 | 2,288,005 | -1.86(-6.03%) |
Jan 27, 2017 | 30.00 | 31.04 | 29.39 | 30.83 | 1,911,164 | +0.78(+2.60%) |
Jan 26, 2017 | 30.23 | 31.11 | 29.84 | 30.05 | 1,272,259 | -0.20(-0.66%) |
Jan 25, 2017 | 30.74 | 31.39 | 29.88 | 30.25 | 1,559,594 | -0.49(-1.59%) |
Jan 24, 2017 | 31.34 | 31.89 | 30.56 | 30.74 | 2,053,977 | -0.67(-2.13%) |
Jan 23, 2017 | 32.55 | 32.63 | 31.22 | 31.41 | 1,612,150 | -1.25(-3.83%) |
Jan 20, 2017 | 34.29 | 34.67 | 32.44 | 32.66 | 2,168,428 | -1.57(-4.59%) |
Jan 19, 2017 | 36.04 | 36.23 | 34.02 | 34.23 | 2,190,942 | -1.75(-4.86%) |
Jan 18, 2017 | 36.27 | 36.92 | 35.79 | 35.98 | 1,710,326 | -0.15(-0.42%) |
Jan 17, 2017 | 37.50 | 37.50 | 36.03 | 36.13 | 2,201,261 | -1.70(-4.49%) |
Jan 13, 2017 | 37.83 | 37.83 | 37.83 | 0 | +1.10(+2.99%) | |
Jan 12, 2017 | 35.92 | 37.35 | 35.00 | 36.73 | 3,188,286 | +1.18(+3.32%) |
Jan 11, 2017 | 38.24 | 38.27 | 35.04 | 35.55 | 5,513,481 | -2.34(-6.18%) |
Jan 10, 2017 | 31.44 | 39.36 | 27.84 | 37.89 | 14,827,574 | +6.63(+21.21%) |
Jan 09, 2017 | 30.42 | 31.56 | 29.74 | 31.26 | 2,716,942 | +1.18(+3.92%) |
Jan 06, 2017 | 29.77 | 31.16 | 29.25 | 30.08 | 3,239,938 | +0.56(+1.90%) |
Jan 05, 2017 | 29.26 | 29.76 | 28.39 | 29.52 | 2,328,651 | +0.28(+0.96%) |
Jan 04, 2017 | 27.59 | 29.89 | 27.52 | 29.24 | 2,987,846 | +1.32(+4.73%) |
Jan 03, 2017 | 28.35 | 28.42 | 27.20 | 27.92 | 2,175,400 | +0.49(+1.79%) |
Dec 30, 2016 | 27.43 | 27.43 | 27.43 | 0 | -0.20(-0.72%) | |
Dec 29, 2016 | 28.30 | 28.50 | 27.14 | 27.63 | 1,652,187 | -0.74(-2.61%) |
Dec 28, 2016 | 29.01 | 29.27 | 28.16 | 28.37 | 1,309,907 | -0.55(-1.90%) |
Dec 27, 2016 | 30.00 | 30.18 | 28.65 | 28.92 | 1,529,771 | -0.98(-3.28%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.74(+6.18%) | |
Dec 22, 2016 | 30.72 | 31.20 | 28.08 | 28.16 | 3,097,467 | -1.33(-4.51%) |
Dec 21, 2016 | 29.37 | 29.92 | 28.62 | 29.49 | 2,088,310 | -0.15(-0.51%) |
Dec 20, 2016 | 30.01 | 30.08 | 29.13 | 29.64 | 1,726,981 | -0.35(-1.17%) |
Dec 19, 2016 | 30.97 | 31.47 | 29.69 | 29.99 | 1,473,643 | -1.13(-3.63%) |
Dec 16, 2016 | 30.47 | 31.56 | 30.01 | 31.12 | 3,009,892 | +0.59(+1.93%) |
Dec 15, 2016 | 29.96 | 31.08 | 29.36 | 30.53 | 2,174,150 | +0.55(+1.83%) |
Dec 14, 2016 | 30.85 | 31.20 | 29.22 | 29.98 | 3,466,423 | -1.84(-5.78%) |
Dec 13, 2016 | 31.59 | 32.33 | 31.28 | 31.82 | 1,191,857 | +0.16(+0.51%) |
Dec 12, 2016 | 32.48 | 32.52 | 31.04 | 31.66 | 1,837,672 | -1.00(-3.06%) |
Dec 09, 2016 | 34.81 | 35.38 | 32.59 | 32.66 | 2,013,881 | -1.83(-5.31%) |
Dec 08, 2016 | 33.91 | 34.58 | 33.13 | 34.49 | 1,235,832 | +0.58(+1.71%) |
Dec 07, 2016 | 34.12 | 34.94 | 33.07 | 33.91 | 1,580,853 | -0.91(-2.61%) |
Dec 06, 2016 | 34.09 | 35.03 | 33.71 | 34.82 | 1,555,011 | +0.72(+2.11%) |
Dec 05, 2016 | 32.86 | 34.19 | 32.39 | 34.10 | 2,367,538 | +1.44(+4.41%) |
Dec 02, 2016 | 32.50 | 33.38 | 31.81 | 32.66 | 1,739,300 | +0.46(+1.43%) |