Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.61 | 33.68 | 33.11 | 33.33 | 226,909 | -0.44(-1.30%) |
Feb 27, 2017 | 33.65 | 33.96 | 33.53 | 33.76 | 262,892 | +0.08(+0.24%) |
Feb 24, 2017 | 33.61 | 33.92 | 33.41 | 33.68 | 147,575 | -0.40(-1.17%) |
Feb 23, 2017 | 33.68 | 34.08 | 33.53 | 34.08 | 179,900 | +0.40(+1.18%) |
Feb 22, 2017 | 33.37 | 33.72 | 33.29 | 33.68 | 110,666 | +0.12(+0.36%) |
Feb 21, 2017 | 33.41 | 33.61 | 33.37 | 33.57 | 168,863 | +0.20(+0.60%) |
Feb 17, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.28(-0.83%) | |
Feb 16, 2017 | 33.13 | 33.72 | 33.13 | 33.65 | 241,880 | +0.32(+0.95%) |
Feb 15, 2017 | 33.41 | 33.57 | 33.01 | 33.33 | 163,166 | -0.24(-0.71%) |
Feb 14, 2017 | 33.09 | 33.65 | 33.05 | 33.57 | 299,479 | +0.32(+0.96%) |
Feb 13, 2017 | 33.65 | 33.88 | 33.17 | 33.25 | 283,206 | -0.36(-1.07%) |
Feb 10, 2017 | 33.68 | 33.92 | 33.53 | 33.61 | 210,271 | +0.00(+0.00%) |
Feb 09, 2017 | 33.21 | 33.68 | 33.21 | 33.61 | 161,533 | +0.36(+1.08%) |
Feb 08, 2017 | 33.92 | 33.93 | 33.09 | 33.25 | 329,360 | -0.95(-2.79%) |
Feb 07, 2017 | 32.77 | 35.12 | 32.73 | 34.20 | 289,082 | +1.03(+3.12%) |
Feb 06, 2017 | 33.25 | 33.49 | 33.05 | 33.17 | 191,394 | -0.36(-1.07%) |
Feb 03, 2017 | 33.29 | 33.53 | 33.13 | 33.53 | 204,159 | +0.56(+1.69%) |
Feb 02, 2017 | 32.53 | 33.01 | 32.41 | 32.97 | 161,591 | +0.28(+0.85%) |
Feb 01, 2017 | 33.05 | 33.37 | 32.61 | 32.69 | 214,234 | -0.20(-0.60%) |
Jan 31, 2017 | 32.77 | 33.21 | 32.65 | 32.89 | 333,177 | -0.08(-0.24%) |
Jan 30, 2017 | 33.29 | 33.29 | 32.85 | 32.97 | 187,265 | -0.52(-1.54%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.37 | 33.49 | 301,514 | -0.87(-2.55%) |
Jan 26, 2017 | 34.20 | 34.36 | 34.08 | 34.36 | 164,462 | +0.08(+0.23%) |
Jan 25, 2017 | 34.40 | 34.52 | 34.16 | 34.28 | 233,382 | +0.16(+0.47%) |
Jan 24, 2017 | 33.49 | 34.28 | 33.37 | 34.12 | 209,987 | +0.68(+2.02%) |
Jan 23, 2017 | 33.65 | 33.76 | 33.33 | 33.45 | 168,897 | -0.20(-0.59%) |
Jan 20, 2017 | 33.41 | 33.92 | 33.41 | 33.65 | 139,954 | +0.24(+0.71%) |
Jan 19, 2017 | 33.76 | 33.84 | 33.13 | 33.41 | 165,622 | -0.28(-0.83%) |
Jan 18, 2017 | 33.61 | 33.88 | 33.25 | 33.68 | 213,143 | +0.12(+0.36%) |
Jan 17, 2017 | 33.80 | 33.80 | 33.18 | 33.57 | 228,838 | -0.52(-1.52%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.32(+0.94%) | |
Jan 12, 2017 | 34.12 | 34.24 | 33.29 | 33.76 | 188,288 | -0.64(-1.85%) |
Jan 11, 2017 | 34.24 | 34.40 | 33.80 | 34.40 | 204,194 | +0.20(+0.58%) |
Jan 10, 2017 | 33.84 | 34.24 | 33.61 | 34.20 | 261,918 | +0.32(+0.94%) |
Jan 09, 2017 | 34.16 | 34.16 | 33.57 | 33.88 | 224,353 | -0.48(-1.39%) |
Jan 06, 2017 | 34.44 | 34.48 | 34.20 | 34.36 | 116,756 | +0.04(+0.12%) |
Jan 05, 2017 | 34.48 | 34.60 | 33.92 | 34.32 | 173,141 | -0.28(-0.80%) |
Jan 04, 2017 | 34.20 | 34.64 | 34.16 | 34.60 | 285,035 | +0.48(+1.40%) |
Jan 03, 2017 | 34.44 | 34.44 | 33.84 | 34.12 | 192,678 | +0.08(+0.23%) |
Dec 30, 2016 | 34.04 | 34.04 | 34.04 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.28 | 34.52 | 34.08 | 34.44 | 148,821 | +0.16(+0.46%) |
Dec 28, 2016 | 34.56 | 34.56 | 34.00 | 34.28 | 141,949 | -0.16(-0.46%) |
Dec 27, 2016 | 34.44 | 34.44 | 34.16 | 34.44 | 94,419 | +0.12(+0.35%) |
Dec 23, 2016 | 34.32 | 34.32 | 34.32 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.40 | 34.40 | 33.96 | 34.12 | 207,829 | -0.16(-0.46%) |
Dec 21, 2016 | 34.36 | 34.56 | 34.16 | 34.28 | 151,632 | -0.08(-0.23%) |
Dec 20, 2016 | 34.64 | 34.64 | 34.00 | 34.36 | 228,592 | +0.00(+0.00%) |
Dec 19, 2016 | 33.72 | 34.68 | 33.72 | 34.36 | 312,437 | +0.44(+1.29%) |
Dec 16, 2016 | 34.20 | 34.36 | 33.92 | 33.92 | 573,412 | -0.20(-0.58%) |
Dec 15, 2016 | 33.76 | 34.24 | 33.72 | 34.12 | 209,496 | +0.37(+1.10%) |
Dec 14, 2016 | 33.91 | 34.07 | 33.55 | 33.75 | 164,272 | -0.16(-0.47%) |
Dec 13, 2016 | 34.19 | 34.50 | 33.61 | 33.91 | 162,857 | -0.12(-0.35%) |
Dec 12, 2016 | 33.95 | 34.35 | 33.79 | 34.03 | 193,487 | +0.08(+0.23%) |
Dec 09, 2016 | 33.83 | 33.95 | 33.25 | 33.95 | 300,717 | +0.28(+0.82%) |
Dec 08, 2016 | 33.00 | 33.70 | 32.96 | 33.67 | 210,713 | +0.67(+2.04%) |
Dec 07, 2016 | 32.80 | 33.16 | 32.69 | 33.00 | 271,735 | +0.16(+0.48%) |
Dec 06, 2016 | 32.25 | 32.88 | 31.89 | 32.84 | 251,658 | +0.79(+2.47%) |
Dec 05, 2016 | 31.70 | 32.21 | 31.54 | 32.05 | 227,984 | +0.67(+2.14%) |
Dec 02, 2016 | 31.62 | 31.70 | 31.30 | 31.38 | 156,931 | -0.24(-0.75%) |