Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.62 | 35.74 | 35.57 | 35.61 | 210,421 | +0.14(+0.39%) |
Feb 27, 2017 | 35.26 | 35.50 | 35.26 | 35.47 | 284,345 | +0.22(+0.63%) |
Feb 24, 2017 | 35.14 | 35.36 | 35.12 | 35.25 | 251,886 | -0.33(-0.94%) |
Feb 23, 2017 | 35.66 | 35.73 | 35.56 | 35.58 | 327,933 | -0.42(-1.16%) |
Feb 22, 2017 | 35.80 | 36.04 | 35.63 | 36.00 | 368,234 | +0.81(+2.31%) |
Feb 21, 2017 | 34.74 | 35.23 | 34.72 | 35.19 | 256,701 | +0.52(+1.50%) |
Feb 17, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.91 | 35.09 | 34.90 | 35.08 | 264,089 | +0.30(+0.86%) |
Feb 15, 2017 | 34.51 | 34.87 | 34.51 | 34.78 | 277,990 | +0.02(+0.05%) |
Feb 14, 2017 | 34.77 | 34.96 | 34.61 | 34.76 | 160,348 | -0.11(-0.32%) |
Feb 13, 2017 | 35.09 | 35.14 | 34.85 | 34.87 | 158,812 | -0.26(-0.73%) |
Feb 10, 2017 | 34.98 | 35.19 | 34.95 | 35.13 | 105,156 | +0.15(+0.42%) |
Feb 09, 2017 | 34.96 | 35.02 | 34.84 | 34.98 | 101,278 | -0.05(-0.15%) |
Feb 08, 2017 | 34.87 | 35.04 | 34.82 | 35.03 | 140,768 | +0.22(+0.64%) |
Feb 07, 2017 | 34.89 | 34.91 | 34.69 | 34.81 | 122,240 | +0.01(+0.02%) |
Feb 06, 2017 | 34.92 | 35.03 | 34.70 | 34.80 | 156,769 | -0.55(-1.55%) |
Feb 03, 2017 | 35.26 | 35.38 | 35.19 | 35.35 | 146,086 | +0.05(+0.15%) |
Feb 02, 2017 | 35.38 | 35.45 | 35.25 | 35.30 | 188,568 | +0.10(+0.29%) |
Feb 01, 2017 | 34.97 | 35.24 | 34.90 | 35.20 | 180,845 | +0.31(+0.88%) |
Jan 31, 2017 | 34.57 | 34.91 | 34.54 | 34.89 | 123,276 | +0.34(+0.99%) |
Jan 30, 2017 | 34.51 | 34.59 | 34.44 | 34.55 | 132,513 | -0.40(-1.15%) |
Jan 27, 2017 | 34.92 | 34.97 | 34.83 | 34.95 | 151,413 | +0.15(+0.44%) |
Jan 26, 2017 | 35.08 | 35.10 | 34.73 | 34.79 | 208,665 | +0.40(+1.17%) |
Jan 25, 2017 | 34.25 | 34.41 | 34.22 | 34.39 | 236,836 | +0.04(+0.12%) |
Jan 24, 2017 | 34.46 | 34.51 | 34.28 | 34.35 | 156,595 | -0.20(-0.57%) |
Jan 23, 2017 | 34.53 | 34.60 | 34.36 | 34.55 | 202,436 | +0.04(+0.12%) |
Jan 20, 2017 | 34.55 | 34.62 | 34.44 | 34.50 | 229,306 | +0.07(+0.20%) |
Jan 19, 2017 | 34.38 | 34.52 | 34.35 | 34.44 | 241,254 | -0.28(-0.81%) |
Jan 18, 2017 | 34.85 | 34.91 | 34.67 | 34.72 | 134,039 | -0.28(-0.81%) |
Jan 17, 2017 | 34.88 | 35.04 | 34.81 | 35.00 | 295,326 | +0.24(+0.69%) |
Jan 13, 2017 | 34.76 | 34.76 | 34.76 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.23 | 34.48 | 34.23 | 34.45 | 208,682 | +0.03(+0.07%) |
Jan 11, 2017 | 34.18 | 34.45 | 34.08 | 34.43 | 190,187 | -0.25(-0.72%) |
Jan 10, 2017 | 34.64 | 34.83 | 34.60 | 34.67 | 317,297 | +0.73(+2.14%) |
Jan 09, 2017 | 33.84 | 34.08 | 33.74 | 33.95 | 510,658 | -2.44(-6.70%) |
Jan 06, 2017 | 36.46 | 36.48 | 36.31 | 36.38 | 149,048 | -0.16(-0.44%) |
Jan 05, 2017 | 36.26 | 36.59 | 36.22 | 36.55 | 163,097 | +0.21(+0.56%) |
Jan 04, 2017 | 36.08 | 36.36 | 36.05 | 36.34 | 166,230 | +0.14(+0.38%) |
Jan 03, 2017 | 36.06 | 36.25 | 35.96 | 36.21 | 145,993 | +0.11(+0.31%) |
Dec 30, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.43 | 36.55 | 36.34 | 36.34 | 140,737 | +0.38(+1.05%) |
Dec 28, 2016 | 36.26 | 36.29 | 35.96 | 35.97 | 214,060 | -0.41(-1.13%) |
Dec 27, 2016 | 36.48 | 36.53 | 36.36 | 36.38 | 158,084 | +0.13(+0.35%) |
Dec 23, 2016 | 36.25 | 36.25 | 36.25 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.32 | 36.44 | 36.20 | 36.21 | 210,608 | +0.21(+0.59%) |
Dec 21, 2016 | 36.11 | 36.18 | 35.99 | 35.99 | 251,971 | +0.33(+0.94%) |
Dec 20, 2016 | 35.43 | 35.81 | 35.43 | 35.66 | 225,090 | +0.49(+1.39%) |
Dec 19, 2016 | 35.35 | 35.51 | 35.14 | 35.17 | 185,137 | -0.08(-0.22%) |
Dec 16, 2016 | 35.07 | 35.28 | 35.06 | 35.25 | 217,537 | +0.43(+1.23%) |
Dec 15, 2016 | 34.73 | 34.91 | 34.58 | 34.82 | 243,868 | +0.16(+0.47%) |
Dec 14, 2016 | 35.32 | 35.33 | 34.60 | 34.66 | 246,310 | -0.83(-2.34%) |
Dec 13, 2016 | 35.33 | 35.69 | 35.29 | 35.49 | 284,033 | +0.18(+0.51%) |
Dec 12, 2016 | 35.18 | 35.40 | 35.13 | 35.31 | 230,272 | +0.39(+1.13%) |
Dec 09, 2016 | 34.79 | 35.02 | 34.78 | 34.91 | 175,107 | +0.91(+2.69%) |
Dec 08, 2016 | 34.07 | 34.17 | 33.92 | 34.00 | 208,152 | -0.07(-0.20%) |
Dec 07, 2016 | 34.02 | 34.20 | 33.90 | 34.07 | 216,525 | -0.34(-0.99%) |
Dec 06, 2016 | 34.25 | 34.46 | 34.22 | 34.41 | 260,480 | +0.70(+2.08%) |
Dec 05, 2016 | 33.54 | 33.73 | 33.43 | 33.71 | 215,253 | +0.63(+1.91%) |
Dec 02, 2016 | 32.90 | 33.30 | 32.85 | 33.08 | 155,586 | +0.27(+0.81%) |