Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.87 | 34.46 | 33.55 | 33.74 | 4,136,323 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,996 | +0.29(+0.87%) |
Feb 24, 2017 | 32.97 | 33.78 | 32.53 | 33.63 | 5,909,886 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.41 | 33.47 | 7,315,550 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.80 | 35.32 | 35.70 | 2,653,294 | -0.11(-0.30%) |
Feb 21, 2017 | 35.41 | 36.10 | 35.33 | 35.80 | 3,478,147 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.45 | 35.56 | 7,217,351 | -1.38(-3.72%) |
Feb 15, 2017 | 37.30 | 37.35 | 36.80 | 36.93 | 11,778,974 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,952 | +0.08(+0.21%) |
Feb 13, 2017 | 37.83 | 38.80 | 37.50 | 37.53 | 5,502,029 | +0.18(+0.47%) |
Feb 10, 2017 | 36.98 | 37.59 | 36.58 | 37.35 | 3,721,075 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,478,084 | -0.12(-0.32%) |
Feb 08, 2017 | 36.99 | 37.55 | 36.19 | 36.61 | 3,198,869 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.30 | 36.39 | 37.03 | 3,352,648 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,430 | +0.87(+2.41%) |
Feb 03, 2017 | 36.93 | 37.11 | 35.92 | 35.95 | 5,376,198 | -0.80(-2.18%) |
Feb 02, 2017 | 35.79 | 37.42 | 35.72 | 36.75 | 5,177,597 | +1.38(+3.92%) |
Feb 01, 2017 | 35.68 | 36.27 | 35.31 | 35.36 | 2,979,018 | -0.19(-0.52%) |
Jan 31, 2017 | 35.87 | 36.31 | 35.12 | 35.55 | 2,758,245 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 35.69 | 34.89 | 35.65 | 3,078,479 | -0.12(-0.33%) |
Jan 27, 2017 | 35.40 | 36.47 | 35.37 | 35.76 | 3,710,022 | +0.36(+1.02%) |
Jan 26, 2017 | 35.32 | 36.15 | 34.63 | 35.40 | 5,880,695 | -0.22(-0.63%) |
Jan 25, 2017 | 37.63 | 37.98 | 35.41 | 35.63 | 13,925,027 | -0.95(-2.59%) |
Jan 24, 2017 | 36.26 | 37.43 | 36.26 | 36.57 | 12,176,380 | +1.18(+3.33%) |
Jan 23, 2017 | 35.03 | 35.50 | 34.58 | 35.39 | 5,377,438 | +0.61(+1.77%) |
Jan 20, 2017 | 34.53 | 34.86 | 34.07 | 34.78 | 5,465,945 | +0.23(+0.68%) |
Jan 19, 2017 | 33.37 | 34.75 | 33.34 | 34.54 | 5,176,204 | +0.59(+1.75%) |
Jan 18, 2017 | 32.14 | 33.97 | 31.83 | 33.95 | 6,579,861 | +2.12(+6.65%) |
Jan 17, 2017 | 32.16 | 32.22 | 31.72 | 31.83 | 1,417,028 | -0.36(-1.12%) |
Jan 13, 2017 | 32.19 | 32.19 | 32.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.18 | 32.67 | 31.71 | 32.22 | 4,634,128 | +1.04(+3.35%) |
Jan 11, 2017 | 30.31 | 31.21 | 30.31 | 31.18 | 3,142,415 | +0.97(+3.20%) |
Jan 10, 2017 | 29.09 | 30.33 | 29.00 | 30.21 | 3,921,005 | +1.46(+5.09%) |
Jan 09, 2017 | 30.12 | 30.12 | 28.49 | 28.75 | 4,306,331 | -1.17(-3.91%) |
Jan 06, 2017 | 29.93 | 30.33 | 29.56 | 29.92 | 2,139,199 | +0.03(+0.10%) |
Jan 05, 2017 | 29.43 | 30.17 | 29.37 | 29.89 | 2,506,495 | +0.38(+1.29%) |
Jan 04, 2017 | 28.30 | 29.55 | 28.30 | 29.51 | 3,423,506 | +1.39(+4.96%) |
Jan 03, 2017 | 27.89 | 28.16 | 27.47 | 28.12 | 2,816,027 | +0.73(+2.67%) |
Dec 30, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.70 | 28.71 | 27.89 | 28.18 | 3,306,317 | -0.53(-1.84%) |
Dec 28, 2016 | 29.04 | 29.42 | 28.62 | 28.70 | 2,820,763 | -0.21(-0.74%) |
Dec 27, 2016 | 28.85 | 29.30 | 28.67 | 28.92 | 1,752,241 | -0.06(-0.20%) |
Dec 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.46 | 29.60 | 28.81 | 29.01 | 3,862,139 | -0.66(-2.23%) |
Dec 21, 2016 | 29.44 | 29.68 | 29.28 | 29.68 | 1,857,659 | +0.26(+0.90%) |
Dec 20, 2016 | 29.16 | 29.58 | 29.03 | 29.41 | 3,919,330 | +0.85(+2.97%) |
Dec 19, 2016 | 28.18 | 28.76 | 28.04 | 28.57 | 2,633,608 | -0.11(-0.37%) |
Dec 16, 2016 | 28.92 | 29.67 | 28.44 | 28.67 | 8,339,111 | -0.38(-1.31%) |
Dec 15, 2016 | 29.41 | 29.69 | 28.92 | 29.05 | 3,847,160 | -0.64(-2.17%) |
Dec 14, 2016 | 29.37 | 30.54 | 29.29 | 29.70 | 3,256,586 | +0.20(+0.69%) |
Dec 13, 2016 | 30.62 | 30.95 | 29.29 | 29.49 | 4,321,650 | -0.98(-3.20%) |
Dec 12, 2016 | 31.37 | 31.55 | 30.09 | 30.47 | 3,501,956 | -0.79(-2.53%) |
Dec 09, 2016 | 30.54 | 31.32 | 30.27 | 31.26 | 4,454,376 | +0.72(+2.36%) |
Dec 08, 2016 | 30.51 | 31.05 | 30.04 | 30.54 | 3,142,642 | +0.40(+1.33%) |
Dec 07, 2016 | 30.53 | 31.10 | 30.00 | 30.14 | 5,924,676 | -0.24(-0.80%) |
Dec 06, 2016 | 29.95 | 30.42 | 29.46 | 30.38 | 3,330,809 | -0.07(-0.22%) |
Dec 05, 2016 | 28.31 | 30.50 | 28.18 | 30.45 | 7,211,548 | +2.13(+7.51%) |
Dec 02, 2016 | 28.15 | 28.89 | 28.02 | 28.32 | 3,968,906 | +0.16(+0.55%) |