Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.01 | 36.06 | 35.58 | 35.84 | 1,773,927 | -0.67(-1.84%) |
Feb 27, 2017 | 36.87 | 36.97 | 36.07 | 36.51 | 1,680,140 | -0.44(-1.18%) |
Feb 24, 2017 | 36.52 | 37.43 | 36.32 | 36.94 | 2,192,798 | +0.78(+2.17%) |
Feb 23, 2017 | 36.49 | 36.61 | 35.94 | 36.16 | 1,338,892 | +0.05(+0.14%) |
Feb 22, 2017 | 36.12 | 36.25 | 35.93 | 36.11 | 1,154,822 | +0.05(+0.15%) |
Feb 21, 2017 | 35.94 | 36.07 | 35.73 | 36.05 | 765,645 | +0.31(+0.85%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.30 | 36.60 | 36.13 | 36.43 | 1,042,634 | +0.10(+0.29%) |
Feb 15, 2017 | 35.88 | 36.37 | 35.88 | 36.32 | 946,951 | +0.35(+0.97%) |
Feb 14, 2017 | 35.42 | 35.99 | 35.37 | 35.98 | 1,092,162 | +0.41(+1.15%) |
Feb 13, 2017 | 35.74 | 35.94 | 35.50 | 35.57 | 1,091,621 | +0.01(+0.02%) |
Feb 10, 2017 | 35.54 | 35.62 | 35.34 | 35.56 | 733,700 | +0.26(+0.74%) |
Feb 09, 2017 | 35.01 | 35.47 | 34.99 | 35.30 | 746,525 | +0.24(+0.70%) |
Feb 08, 2017 | 34.96 | 35.11 | 34.79 | 35.05 | 966,931 | +0.10(+0.30%) |
Feb 07, 2017 | 35.13 | 35.40 | 34.86 | 34.95 | 1,117,957 | -0.03(-0.10%) |
Feb 06, 2017 | 34.83 | 35.21 | 34.83 | 34.98 | 935,608 | +0.10(+0.30%) |
Feb 03, 2017 | 34.85 | 34.99 | 34.70 | 34.88 | 872,107 | +0.36(+1.04%) |
Feb 02, 2017 | 34.42 | 34.80 | 34.36 | 34.52 | 652,911 | +0.03(+0.10%) |
Feb 01, 2017 | 34.13 | 34.61 | 34.08 | 34.48 | 1,110,526 | +0.57(+1.67%) |
Jan 31, 2017 | 34.12 | 34.42 | 33.60 | 33.92 | 1,227,832 | -0.34(-0.99%) |
Jan 30, 2017 | 34.48 | 34.48 | 33.91 | 34.26 | 1,409,118 | -0.49(-1.40%) |
Jan 27, 2017 | 35.13 | 35.15 | 34.63 | 34.75 | 1,283,147 | -0.31(-0.90%) |
Jan 26, 2017 | 34.77 | 35.07 | 34.59 | 35.06 | 999,647 | +0.26(+0.75%) |
Jan 25, 2017 | 35.22 | 35.24 | 34.66 | 34.80 | 1,030,778 | -0.12(-0.35%) |
Jan 24, 2017 | 34.55 | 35.00 | 34.55 | 34.92 | 917,200 | +0.37(+1.06%) |
Jan 23, 2017 | 34.48 | 34.74 | 34.42 | 34.55 | 916,818 | -0.01(-0.03%) |
Jan 20, 2017 | 34.83 | 34.96 | 34.47 | 34.56 | 735,856 | -0.23(-0.65%) |
Jan 19, 2017 | 34.69 | 34.92 | 34.53 | 34.79 | 1,183,210 | +0.21(+0.60%) |
Jan 18, 2017 | 34.17 | 34.59 | 33.94 | 34.58 | 691,927 | +0.62(+1.82%) |
Jan 17, 2017 | 33.97 | 34.38 | 33.87 | 33.96 | 769,631 | -0.21(-0.61%) |
Jan 13, 2017 | 34.17 | 34.17 | 34.17 | 0 | +0.12(+0.36%) | |
Jan 12, 2017 | 34.04 | 34.32 | 33.72 | 34.05 | 969,359 | -0.20(-0.59%) |
Jan 11, 2017 | 34.28 | 34.44 | 34.00 | 34.25 | 1,183,145 | +0.12(+0.36%) |
Jan 10, 2017 | 33.66 | 34.20 | 33.41 | 34.13 | 1,133,122 | +0.59(+1.77%) |
Jan 09, 2017 | 33.56 | 33.77 | 33.39 | 33.53 | 1,040,817 | -0.23(-0.67%) |
Jan 06, 2017 | 33.83 | 34.04 | 33.60 | 33.76 | 806,846 | +0.08(+0.23%) |
Jan 05, 2017 | 34.19 | 34.19 | 33.59 | 33.68 | 1,059,635 | -0.63(-1.83%) |
Jan 04, 2017 | 33.97 | 34.44 | 33.92 | 34.31 | 1,584,758 | +0.36(+1.05%) |
Jan 03, 2017 | 33.25 | 33.95 | 33.14 | 33.95 | 2,049,715 | +1.03(+3.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 33.12 | 33.35 | 32.99 | 33.07 | 793,863 | +0.01(+0.03%) |
Dec 28, 2016 | 33.58 | 33.60 | 33.04 | 33.06 | 1,038,267 | -0.41(-1.22%) |
Dec 27, 2016 | 33.91 | 33.94 | 33.47 | 33.47 | 1,103,210 | -0.36(-1.06%) |
Dec 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | +0.19(+0.57%) | |
Dec 22, 2016 | 33.53 | 33.77 | 33.30 | 33.64 | 781,894 | -0.04(-0.13%) |
Dec 21, 2016 | 33.74 | 33.86 | 33.47 | 33.68 | 1,076,880 | +0.04(+0.13%) |
Dec 20, 2016 | 33.79 | 33.95 | 33.51 | 33.64 | 1,263,515 | +0.04(+0.13%) |
Dec 19, 2016 | 33.87 | 33.94 | 33.27 | 33.60 | 1,690,409 | -0.28(-0.82%) |
Dec 16, 2016 | 33.53 | 34.02 | 33.44 | 33.87 | 2,482,741 | +0.48(+1.44%) |
Dec 15, 2016 | 33.19 | 33.62 | 33.08 | 33.40 | 1,123,172 | +0.24(+0.71%) |
Dec 14, 2016 | 33.16 | 33.60 | 32.95 | 33.16 | 1,203,949 | -0.10(-0.29%) |
Dec 13, 2016 | 33.27 | 33.48 | 32.95 | 33.26 | 1,119,208 | +0.12(+0.37%) |
Dec 12, 2016 | 32.74 | 33.25 | 32.74 | 33.13 | 891,611 | +0.16(+0.48%) |
Dec 09, 2016 | 32.85 | 33.09 | 32.54 | 32.98 | 1,651,097 | +0.07(+0.21%) |
Dec 08, 2016 | 32.93 | 33.26 | 32.66 | 32.91 | 1,744,713 | +0.02(+0.05%) |
Dec 07, 2016 | 32.89 | 33.22 | 32.67 | 32.89 | 1,845,139 | +0.08(+0.24%) |
Dec 06, 2016 | 32.25 | 32.98 | 32.04 | 32.81 | 1,775,949 | +0.60(+1.87%) |
Dec 05, 2016 | 32.12 | 32.24 | 32.00 | 32.21 | 1,334,907 | +0.35(+1.09%) |
Dec 02, 2016 | 31.74 | 31.95 | 31.49 | 31.86 | 1,151,789 | +0.01(+0.03%) |