Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.66 | 36.79 | 36.61 | 36.64 | 204,461 | +0.14(+0.39%) |
Feb 27, 2017 | 36.29 | 36.54 | 36.28 | 36.50 | 276,292 | +0.23(+0.63%) |
Feb 24, 2017 | 36.17 | 36.39 | 36.14 | 36.27 | 244,752 | -0.34(-0.94%) |
Feb 23, 2017 | 36.70 | 36.77 | 36.59 | 36.62 | 318,645 | -0.43(-1.16%) |
Feb 22, 2017 | 36.85 | 37.09 | 36.67 | 37.05 | 357,805 | +0.84(+2.31%) |
Feb 21, 2017 | 35.76 | 36.26 | 35.73 | 36.21 | 249,430 | +0.54(+1.50%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.93 | 36.12 | 35.91 | 36.10 | 256,609 | +0.31(+0.86%) |
Feb 15, 2017 | 35.52 | 35.89 | 35.52 | 35.79 | 270,117 | +0.02(+0.05%) |
Feb 14, 2017 | 35.78 | 35.98 | 35.61 | 35.77 | 155,807 | -0.11(-0.32%) |
Feb 13, 2017 | 36.12 | 36.16 | 35.86 | 35.89 | 154,314 | -0.26(-0.73%) |
Feb 10, 2017 | 36.00 | 36.21 | 35.97 | 36.15 | 102,178 | +0.15(+0.42%) |
Feb 09, 2017 | 35.98 | 36.04 | 35.86 | 36.00 | 98,410 | -0.05(-0.15%) |
Feb 08, 2017 | 35.89 | 36.06 | 35.83 | 36.05 | 136,781 | +0.23(+0.64%) |
Feb 07, 2017 | 35.91 | 35.93 | 35.70 | 35.83 | 118,777 | +0.01(+0.02%) |
Feb 06, 2017 | 35.94 | 36.05 | 35.71 | 35.82 | 152,329 | -0.56(-1.55%) |
Feb 03, 2017 | 36.29 | 36.41 | 36.21 | 36.38 | 141,948 | +0.05(+0.15%) |
Feb 02, 2017 | 36.42 | 36.49 | 36.27 | 36.33 | 183,228 | +0.11(+0.29%) |
Feb 01, 2017 | 35.99 | 36.26 | 35.91 | 36.22 | 175,723 | +0.32(+0.88%) |
Jan 31, 2017 | 35.58 | 35.92 | 35.54 | 35.91 | 119,784 | +0.35(+0.99%) |
Jan 30, 2017 | 35.52 | 35.60 | 35.45 | 35.55 | 128,760 | -0.41(-1.15%) |
Jan 27, 2017 | 35.94 | 35.99 | 35.84 | 35.97 | 147,124 | +0.16(+0.44%) |
Jan 26, 2017 | 36.10 | 36.13 | 35.75 | 35.81 | 202,755 | +0.41(+1.17%) |
Jan 25, 2017 | 35.25 | 35.41 | 35.22 | 35.39 | 230,128 | +0.04(+0.12%) |
Jan 24, 2017 | 35.47 | 35.52 | 35.28 | 35.35 | 152,159 | -0.20(-0.57%) |
Jan 23, 2017 | 35.54 | 35.61 | 35.36 | 35.55 | 196,702 | +0.04(+0.12%) |
Jan 20, 2017 | 35.56 | 35.63 | 35.44 | 35.51 | 222,812 | +0.07(+0.20%) |
Jan 19, 2017 | 35.38 | 35.53 | 35.35 | 35.44 | 234,421 | -0.29(-0.81%) |
Jan 18, 2017 | 35.87 | 35.93 | 35.69 | 35.73 | 130,243 | -0.29(-0.81%) |
Jan 17, 2017 | 35.90 | 36.06 | 35.83 | 36.02 | 286,962 | +0.25(+0.69%) |
Jan 13, 2017 | 35.77 | 35.77 | 35.77 | 0 | +0.32(+0.89%) | |
Jan 12, 2017 | 35.23 | 35.48 | 35.23 | 35.46 | 202,771 | +0.03(+0.07%) |
Jan 11, 2017 | 35.17 | 35.46 | 35.07 | 35.43 | 184,800 | -0.26(-0.72%) |
Jan 10, 2017 | 35.65 | 35.84 | 35.61 | 35.69 | 308,310 | +0.75(+2.14%) |
Jan 09, 2017 | 34.82 | 35.07 | 34.73 | 34.94 | 496,195 | -2.51(-6.70%) |
Jan 06, 2017 | 37.52 | 37.54 | 37.37 | 37.45 | 144,827 | -0.17(-0.44%) |
Jan 05, 2017 | 37.32 | 37.66 | 37.28 | 37.61 | 158,477 | +0.21(+0.56%) |
Jan 04, 2017 | 37.13 | 37.42 | 37.10 | 37.40 | 161,522 | +0.14(+0.38%) |
Jan 03, 2017 | 37.11 | 37.30 | 37.01 | 37.26 | 141,859 | +0.11(+0.31%) |
Dec 30, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.26(-0.68%) | |
Dec 29, 2016 | 37.49 | 37.61 | 37.40 | 37.40 | 136,751 | +0.39(+1.05%) |
Dec 28, 2016 | 37.32 | 37.35 | 37.01 | 37.01 | 207,997 | -0.42(-1.13%) |
Dec 27, 2016 | 37.54 | 37.60 | 37.42 | 37.44 | 153,607 | +0.13(+0.35%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 37.38 | 37.51 | 37.25 | 37.26 | 204,643 | +0.22(+0.59%) |
Dec 21, 2016 | 37.16 | 37.23 | 37.04 | 37.04 | 244,835 | +0.34(+0.94%) |
Dec 20, 2016 | 36.46 | 36.86 | 36.46 | 36.70 | 218,715 | +0.50(+1.39%) |
Dec 19, 2016 | 36.38 | 36.55 | 36.17 | 36.20 | 179,894 | -0.08(-0.22%) |
Dec 16, 2016 | 36.09 | 36.31 | 36.08 | 36.27 | 211,376 | +0.44(+1.23%) |
Dec 15, 2016 | 35.74 | 35.93 | 35.59 | 35.83 | 236,961 | +0.17(+0.47%) |
Dec 14, 2016 | 36.35 | 36.36 | 35.61 | 35.67 | 239,334 | -0.85(-2.34%) |
Dec 13, 2016 | 36.36 | 36.73 | 36.32 | 36.52 | 275,988 | +0.18(+0.51%) |
Dec 12, 2016 | 36.20 | 36.43 | 36.15 | 36.34 | 223,750 | +0.40(+1.13%) |
Dec 09, 2016 | 35.80 | 36.04 | 35.79 | 35.93 | 170,147 | +0.94(+2.69%) |
Dec 08, 2016 | 35.06 | 35.17 | 34.91 | 34.99 | 202,257 | -0.07(-0.20%) |
Dec 07, 2016 | 35.02 | 35.20 | 34.89 | 35.06 | 210,393 | -0.35(-0.99%) |
Dec 06, 2016 | 35.25 | 35.47 | 35.22 | 35.41 | 253,103 | +0.72(+2.08%) |
Dec 05, 2016 | 34.51 | 34.71 | 34.41 | 34.69 | 209,156 | +0.65(+1.91%) |
Dec 02, 2016 | 33.85 | 34.27 | 33.81 | 34.04 | 151,180 | +0.27(+0.81%) |