Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.30 | 35.55 | 35.02 | 35.16 | 655,705 | -0.25(-0.70%) |
Feb 27, 2017 | 35.37 | 35.76 | 35.12 | 35.41 | 456,370 | +0.25(+0.70%) |
Feb 24, 2017 | 35.44 | 35.44 | 34.21 | 35.16 | 851,934 | -0.21(-0.60%) |
Feb 23, 2017 | 36.25 | 36.36 | 35.19 | 35.37 | 907,786 | -0.11(-0.30%) |
Feb 22, 2017 | 34.77 | 35.49 | 34.70 | 35.48 | 540,517 | +0.71(+2.03%) |
Feb 21, 2017 | 34.98 | 35.48 | 34.63 | 34.77 | 613,789 | -0.28(-0.80%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.49 | 35.44 | 34.10 | 35.27 | 601,631 | +0.60(+1.73%) |
Feb 15, 2017 | 34.95 | 35.34 | 34.38 | 34.67 | 711,990 | -0.42(-1.21%) |
Feb 14, 2017 | 35.05 | 35.72 | 34.98 | 35.09 | 648,930 | -0.18(-0.50%) |
Feb 13, 2017 | 35.41 | 35.62 | 34.95 | 35.27 | 487,655 | -0.11(-0.30%) |
Feb 10, 2017 | 35.09 | 35.58 | 35.09 | 35.37 | 423,685 | +0.60(+1.72%) |
Feb 09, 2017 | 35.65 | 35.80 | 34.52 | 34.77 | 786,380 | -0.88(-2.47%) |
Feb 08, 2017 | 34.77 | 35.86 | 34.67 | 35.65 | 511,323 | +0.81(+2.33%) |
Feb 07, 2017 | 35.27 | 35.39 | 34.21 | 34.84 | 691,240 | -0.60(-1.69%) |
Feb 06, 2017 | 35.27 | 35.55 | 34.60 | 35.44 | 489,245 | +0.14(+0.40%) |
Feb 03, 2017 | 36.15 | 36.43 | 35.19 | 35.30 | 542,080 | -0.60(-1.67%) |
Feb 02, 2017 | 36.15 | 36.22 | 35.55 | 35.90 | 274,136 | -0.21(-0.59%) |
Feb 01, 2017 | 37.06 | 37.20 | 36.08 | 36.11 | 322,192 | -1.09(-2.94%) |
Jan 31, 2017 | 35.55 | 37.42 | 35.55 | 37.20 | 788,663 | +1.69(+4.77%) |
Jan 30, 2017 | 36.64 | 36.67 | 35.41 | 35.51 | 496,291 | -1.06(-2.89%) |
Jan 27, 2017 | 36.82 | 36.85 | 36.08 | 36.57 | 195,712 | -0.18(-0.48%) |
Jan 26, 2017 | 36.57 | 36.78 | 36.21 | 36.75 | 263,073 | +0.21(+0.58%) |
Jan 25, 2017 | 36.15 | 36.61 | 35.97 | 36.53 | 251,373 | +0.35(+0.97%) |
Jan 24, 2017 | 35.58 | 36.43 | 35.37 | 36.18 | 456,946 | +0.63(+1.79%) |
Jan 23, 2017 | 35.72 | 35.79 | 35.34 | 35.55 | 274,919 | -0.18(-0.49%) |
Jan 20, 2017 | 36.25 | 36.46 | 35.69 | 35.72 | 314,530 | -0.63(-1.75%) |
Jan 19, 2017 | 36.43 | 36.85 | 35.90 | 36.36 | 476,214 | +0.00(+0.00%) |
Jan 18, 2017 | 36.89 | 36.96 | 36.00 | 36.36 | 558,310 | -0.46(-1.25%) |
Jan 17, 2017 | 36.18 | 37.06 | 36.01 | 36.82 | 602,764 | +0.60(+1.66%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.50 | 36.75 | 36.11 | 36.61 | 467,677 | -0.14(-0.38%) |
Jan 11, 2017 | 37.10 | 37.20 | 36.39 | 36.75 | 348,511 | -0.49(-1.33%) |
Jan 10, 2017 | 37.45 | 37.88 | 37.10 | 37.24 | 329,584 | -0.18(-0.47%) |
Jan 09, 2017 | 38.30 | 38.40 | 37.35 | 37.42 | 317,801 | -0.78(-2.03%) |
Jan 06, 2017 | 38.16 | 38.40 | 37.84 | 38.19 | 426,332 | +0.04(+0.09%) |
Jan 05, 2017 | 37.49 | 38.26 | 37.20 | 38.16 | 327,245 | +0.85(+2.27%) |
Jan 04, 2017 | 37.70 | 38.05 | 36.85 | 37.31 | 541,616 | -0.39(-1.03%) |
Jan 03, 2017 | 37.31 | 37.77 | 37.10 | 37.70 | 319,764 | +0.53(+1.42%) |
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.28 | 37.59 | 36.89 | 37.20 | 229,771 | -0.07(-0.19%) |
Dec 28, 2016 | 37.88 | 37.91 | 37.04 | 37.28 | 305,086 | -0.71(-1.86%) |
Dec 27, 2016 | 38.16 | 38.16 | 37.35 | 37.98 | 412,018 | -0.14(-0.37%) |
Dec 23, 2016 | 38.12 | 38.12 | 38.12 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.66 | 37.84 | 37.35 | 37.59 | 257,149 | -0.18(-0.47%) |
Dec 21, 2016 | 37.91 | 37.95 | 37.45 | 37.77 | 288,821 | +0.04(+0.09%) |
Dec 20, 2016 | 37.38 | 38.09 | 37.31 | 37.73 | 360,284 | +0.46(+1.23%) |
Dec 19, 2016 | 37.66 | 37.77 | 37.13 | 37.28 | 526,237 | -0.42(-1.12%) |
Dec 16, 2016 | 36.57 | 37.77 | 36.53 | 37.70 | 2,122,131 | +1.13(+3.09%) |
Dec 15, 2016 | 36.32 | 36.89 | 36.20 | 36.57 | 451,994 | +0.21(+0.58%) |
Dec 14, 2016 | 36.53 | 37.25 | 36.22 | 36.36 | 437,860 | -0.14(-0.39%) |
Dec 13, 2016 | 36.71 | 36.93 | 36.18 | 36.50 | 306,152 | -0.04(-0.10%) |
Dec 12, 2016 | 36.43 | 36.99 | 36.15 | 36.53 | 374,177 | -0.07(-0.19%) |
Dec 09, 2016 | 36.36 | 36.96 | 36.29 | 36.61 | 312,144 | +0.18(+0.48%) |
Dec 08, 2016 | 35.51 | 36.68 | 35.51 | 36.43 | 406,701 | +0.78(+2.18%) |
Dec 07, 2016 | 35.65 | 36.01 | 35.37 | 35.65 | 325,183 | -0.07(-0.20%) |
Dec 06, 2016 | 35.72 | 35.79 | 35.27 | 35.72 | 587,338 | -0.11(-0.30%) |
Dec 05, 2016 | 35.72 | 35.94 | 35.23 | 35.83 | 582,759 | +0.39(+1.09%) |
Dec 02, 2016 | 36.96 | 36.96 | 35.27 | 35.44 | 1,321,994 | -2.15(-5.72%) |