Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.69 | 35.96 | 35.69 | 35.95 | 29,085 | -0.02(-0.06%) |
Feb 27, 2017 | 36.00 | 36.00 | 35.64 | 35.97 | 50,137 | -0.07(-0.19%) |
Feb 24, 2017 | 35.95 | 36.25 | 35.65 | 36.04 | 78,384 | +0.01(+0.03%) |
Feb 23, 2017 | 35.27 | 36.55 | 35.27 | 36.03 | 57,920 | +0.18(+0.50%) |
Feb 22, 2017 | 36.60 | 37.93 | 35.56 | 35.85 | 100,371 | -0.60(-1.65%) |
Feb 21, 2017 | 35.68 | 37.02 | 35.68 | 36.45 | 143,603 | +0.66(+1.84%) |
Feb 17, 2017 | 35.79 | 35.79 | 35.79 | 0 | +0.55(+1.56%) | |
Feb 16, 2017 | 34.46 | 35.38 | 34.15 | 35.24 | 50,968 | +0.74(+2.14%) |
Feb 15, 2017 | 34.30 | 34.69 | 34.09 | 34.50 | 77,310 | +0.23(+0.67%) |
Feb 14, 2017 | 35.37 | 35.63 | 34.01 | 34.27 | 157,112 | -1.38(-3.87%) |
Feb 13, 2017 | 35.59 | 36.37 | 35.26 | 35.65 | 33,892 | +0.00(+0.00%) |
Feb 10, 2017 | 36.79 | 36.79 | 35.26 | 35.65 | 21,759 | -0.90(-2.46%) |
Feb 09, 2017 | 35.92 | 36.82 | 35.55 | 36.55 | 49,098 | +0.79(+2.21%) |
Feb 08, 2017 | 35.38 | 36.12 | 35.38 | 35.76 | 36,967 | +0.15(+0.42%) |
Feb 07, 2017 | 35.48 | 36.19 | 34.89 | 35.61 | 28,104 | +0.26(+0.74%) |
Feb 06, 2017 | 35.95 | 35.95 | 35.19 | 35.35 | 16,902 | -0.43(-1.20%) |
Feb 03, 2017 | 35.07 | 36.10 | 35.07 | 35.78 | 39,500 | +0.94(+2.70%) |
Feb 02, 2017 | 35.02 | 35.58 | 34.16 | 34.84 | 36,140 | -0.19(-0.54%) |
Feb 01, 2017 | 35.18 | 35.50 | 34.34 | 35.03 | 53,811 | -0.15(-0.43%) |
Jan 31, 2017 | 34.65 | 35.58 | 34.62 | 35.18 | 21,023 | +0.43(+1.24%) |
Jan 30, 2017 | 34.90 | 35.55 | 33.59 | 34.75 | 20,124 | -0.38(-1.08%) |
Jan 27, 2017 | 34.88 | 35.59 | 34.78 | 35.13 | 28,985 | +0.11(+0.31%) |
Jan 26, 2017 | 35.26 | 35.77 | 34.87 | 35.02 | 30,665 | -0.35(-0.99%) |
Jan 25, 2017 | 35.29 | 35.93 | 33.89 | 35.37 | 57,150 | +0.01(+0.03%) |
Jan 24, 2017 | 35.54 | 35.60 | 33.62 | 35.36 | 53,364 | +0.06(+0.17%) |
Jan 23, 2017 | 35.41 | 35.63 | 34.52 | 35.30 | 22,952 | +0.25(+0.71%) |
Jan 20, 2017 | 35.48 | 35.60 | 34.85 | 35.05 | 39,214 | -0.18(-0.51%) |
Jan 19, 2017 | 35.66 | 35.66 | 33.86 | 35.23 | 52,137 | +0.51(+1.47%) |
Jan 18, 2017 | 35.61 | 35.73 | 34.51 | 34.72 | 50,676 | -1.11(-3.10%) |
Jan 17, 2017 | 35.27 | 36.06 | 34.42 | 35.83 | 70,371 | +0.64(+1.82%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.46(+1.32%) | |
Jan 12, 2017 | 35.64 | 35.91 | 34.52 | 34.73 | 62,675 | -0.93(-2.61%) |
Jan 11, 2017 | 36.69 | 36.69 | 35.44 | 35.66 | 77,979 | -0.88(-2.41%) |
Jan 10, 2017 | 34.54 | 36.59 | 33.18 | 36.54 | 205,069 | +2.14(+6.22%) |
Jan 09, 2017 | 33.88 | 34.72 | 33.75 | 34.40 | 59,732 | +0.45(+1.33%) |
Jan 06, 2017 | 33.94 | 34.67 | 33.71 | 33.95 | 47,422 | -0.07(-0.21%) |
Jan 05, 2017 | 33.89 | 34.82 | 33.84 | 34.02 | 47,642 | +0.14(+0.41%) |
Jan 04, 2017 | 33.80 | 34.39 | 33.74 | 33.88 | 31,536 | +0.19(+0.56%) |
Jan 03, 2017 | 33.80 | 34.35 | 33.55 | 33.69 | 55,628 | -0.11(-0.33%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Dec 29, 2016 | 33.76 | 33.98 | 33.39 | 33.70 | 55,707 | +0.05(+0.15%) |
Dec 28, 2016 | 33.43 | 33.89 | 33.13 | 33.65 | 48,675 | +0.22(+0.66%) |
Dec 27, 2016 | 33.01 | 33.75 | 32.81 | 33.43 | 30,106 | +0.26(+0.78%) |
Dec 23, 2016 | 33.17 | 33.17 | 33.17 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 32.08 | 33.15 | 32.08 | 33.14 | 52,159 | +0.32(+0.98%) |
Dec 21, 2016 | 32.63 | 33.29 | 32.32 | 32.82 | 72,963 | +0.44(+1.36%) |
Dec 20, 2016 | 32.46 | 32.91 | 32.27 | 32.38 | 57,599 | -0.07(-0.22%) |
Dec 19, 2016 | 33.37 | 33.37 | 32.23 | 32.45 | 47,584 | -0.54(-1.64%) |
Dec 16, 2016 | 32.84 | 33.58 | 32.37 | 32.99 | 66,123 | +0.36(+1.10%) |
Dec 15, 2016 | 33.04 | 33.46 | 32.43 | 32.63 | 42,276 | -0.27(-0.82%) |
Dec 14, 2016 | 34.20 | 34.55 | 32.84 | 32.90 | 77,792 | -1.64(-4.75%) |
Dec 13, 2016 | 34.75 | 34.97 | 34.14 | 34.54 | 107,987 | +0.13(+0.38%) |
Dec 12, 2016 | 34.30 | 34.63 | 33.60 | 34.41 | 61,174 | -0.08(-0.23%) |
Dec 09, 2016 | 34.47 | 34.92 | 34.39 | 34.49 | 70,977 | +0.02(+0.06%) |
Dec 08, 2016 | 34.64 | 34.94 | 34.30 | 34.47 | 66,443 | -0.10(-0.29%) |
Dec 07, 2016 | 34.54 | 34.98 | 34.30 | 34.57 | 96,844 | -0.15(-0.43%) |
Dec 06, 2016 | 35.23 | 35.23 | 34.44 | 34.72 | 25,161 | -0.14(-0.40%) |
Dec 05, 2016 | 35.52 | 35.68 | 34.65 | 34.86 | 57,425 | -0.48(-1.36%) |
Dec 02, 2016 | 35.35 | 35.67 | 34.89 | 35.34 | 47,954 | -0.06(-0.17%) |