Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.69 | 36.81 | 36.63 | 36.67 | 204,325 | +0.14(+0.39%) |
Feb 27, 2017 | 36.32 | 36.56 | 36.31 | 36.53 | 276,108 | +0.23(+0.63%) |
Feb 24, 2017 | 36.19 | 36.41 | 36.17 | 36.30 | 244,589 | -0.34(-0.94%) |
Feb 23, 2017 | 36.72 | 36.79 | 36.62 | 36.64 | 318,433 | -0.43(-1.16%) |
Feb 22, 2017 | 36.87 | 37.12 | 36.70 | 37.07 | 357,567 | +0.84(+2.31%) |
Feb 21, 2017 | 35.78 | 36.28 | 35.75 | 36.24 | 249,265 | +0.54(+1.50%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.96 | 36.14 | 35.94 | 36.12 | 256,439 | +0.31(+0.86%) |
Feb 15, 2017 | 35.54 | 35.91 | 35.54 | 35.81 | 269,938 | +0.02(+0.05%) |
Feb 14, 2017 | 35.81 | 36.00 | 35.64 | 35.80 | 155,704 | -0.11(-0.32%) |
Feb 13, 2017 | 36.14 | 36.18 | 35.88 | 35.91 | 154,211 | -0.26(-0.73%) |
Feb 10, 2017 | 36.03 | 36.24 | 35.99 | 36.18 | 102,110 | +0.15(+0.42%) |
Feb 09, 2017 | 36.00 | 36.06 | 35.88 | 36.03 | 98,345 | -0.05(-0.15%) |
Feb 08, 2017 | 35.91 | 36.09 | 35.86 | 36.08 | 136,691 | +0.23(+0.64%) |
Feb 07, 2017 | 35.93 | 35.95 | 35.73 | 35.85 | 118,699 | +0.01(+0.02%) |
Feb 06, 2017 | 35.96 | 36.08 | 35.74 | 35.84 | 152,228 | -0.56(-1.55%) |
Feb 03, 2017 | 36.32 | 36.43 | 36.24 | 36.40 | 141,854 | +0.05(+0.15%) |
Feb 02, 2017 | 36.44 | 36.51 | 36.30 | 36.35 | 183,106 | +0.11(+0.29%) |
Feb 01, 2017 | 36.02 | 36.29 | 35.94 | 36.25 | 175,607 | +0.32(+0.88%) |
Jan 31, 2017 | 35.60 | 35.95 | 35.57 | 35.93 | 119,705 | +0.35(+0.99%) |
Jan 30, 2017 | 35.54 | 35.62 | 35.47 | 35.58 | 128,675 | -0.41(-1.15%) |
Jan 27, 2017 | 35.96 | 36.02 | 35.87 | 35.99 | 147,027 | +0.16(+0.44%) |
Jan 26, 2017 | 36.12 | 36.15 | 35.77 | 35.83 | 202,621 | +0.41(+1.17%) |
Jan 25, 2017 | 35.27 | 35.44 | 35.24 | 35.42 | 229,976 | +0.04(+0.12%) |
Jan 24, 2017 | 35.49 | 35.54 | 35.30 | 35.37 | 152,058 | -0.20(-0.57%) |
Jan 23, 2017 | 35.56 | 35.63 | 35.38 | 35.58 | 196,572 | +0.04(+0.12%) |
Jan 20, 2017 | 35.59 | 35.66 | 35.46 | 35.53 | 222,664 | +0.07(+0.20%) |
Jan 19, 2017 | 35.40 | 35.55 | 35.37 | 35.46 | 234,266 | -0.29(-0.81%) |
Jan 18, 2017 | 35.89 | 35.96 | 35.71 | 35.75 | 130,157 | -0.29(-0.81%) |
Jan 17, 2017 | 35.92 | 36.09 | 35.85 | 36.04 | 286,771 | +0.25(+0.69%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.32(+0.89%) | |
Jan 12, 2017 | 35.25 | 35.51 | 35.25 | 35.48 | 202,637 | +0.03(+0.07%) |
Jan 11, 2017 | 35.20 | 35.48 | 35.09 | 35.45 | 184,678 | -0.26(-0.72%) |
Jan 10, 2017 | 35.67 | 35.87 | 35.63 | 35.71 | 308,105 | +0.75(+2.14%) |
Jan 09, 2017 | 34.85 | 35.09 | 34.75 | 34.96 | 495,865 | -2.51(-6.70%) |
Jan 06, 2017 | 37.55 | 37.57 | 37.39 | 37.47 | 144,731 | -0.17(-0.44%) |
Jan 05, 2017 | 37.35 | 37.68 | 37.30 | 37.64 | 158,372 | +0.21(+0.56%) |
Jan 04, 2017 | 37.15 | 37.44 | 37.13 | 37.43 | 161,414 | +0.14(+0.38%) |
Jan 03, 2017 | 37.14 | 37.33 | 37.03 | 37.29 | 141,764 | +0.11(+0.31%) |
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.26(-0.68%) | |
Dec 29, 2016 | 37.51 | 37.64 | 37.43 | 37.43 | 136,660 | +0.39(+1.05%) |
Dec 28, 2016 | 37.35 | 37.37 | 37.03 | 37.04 | 207,859 | -0.42(-1.13%) |
Dec 27, 2016 | 37.57 | 37.62 | 37.44 | 37.46 | 153,505 | +0.13(+0.35%) |
Dec 23, 2016 | 37.33 | 37.33 | 37.33 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 37.41 | 37.53 | 37.28 | 37.29 | 204,507 | +0.22(+0.59%) |
Dec 21, 2016 | 37.19 | 37.26 | 37.06 | 37.06 | 244,672 | +0.34(+0.94%) |
Dec 20, 2016 | 36.48 | 36.88 | 36.48 | 36.72 | 218,570 | +0.50(+1.39%) |
Dec 19, 2016 | 36.40 | 36.57 | 36.19 | 36.22 | 179,774 | -0.08(-0.22%) |
Dec 16, 2016 | 36.11 | 36.33 | 36.11 | 36.30 | 211,235 | +0.44(+1.23%) |
Dec 15, 2016 | 35.76 | 35.95 | 35.61 | 35.86 | 236,804 | +0.17(+0.47%) |
Dec 14, 2016 | 36.38 | 36.39 | 35.63 | 35.69 | 239,175 | -0.85(-2.34%) |
Dec 13, 2016 | 36.39 | 36.76 | 36.35 | 36.55 | 275,805 | +0.18(+0.51%) |
Dec 12, 2016 | 36.23 | 36.46 | 36.18 | 36.36 | 223,602 | +0.41(+1.13%) |
Dec 09, 2016 | 35.82 | 36.06 | 35.81 | 35.96 | 170,034 | +0.94(+2.69%) |
Dec 08, 2016 | 35.08 | 35.19 | 34.93 | 35.01 | 202,122 | -0.07(-0.20%) |
Dec 07, 2016 | 35.04 | 35.22 | 34.92 | 35.08 | 210,253 | -0.35(-0.99%) |
Dec 06, 2016 | 35.27 | 35.49 | 35.24 | 35.44 | 252,935 | +0.72(+2.08%) |
Dec 05, 2016 | 34.54 | 34.73 | 34.43 | 34.71 | 209,018 | +0.65(+1.91%) |
Dec 02, 2016 | 33.88 | 34.29 | 33.83 | 34.06 | 151,079 | +0.27(+0.81%) |