Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.50 | 40.28 | 38.73 | 39.20 | 94,514 | -0.02(-0.04%) |
Feb 27, 2017 | 39.61 | 39.61 | 38.80 | 39.21 | 120,256 | -0.36(-0.92%) |
Feb 24, 2017 | 39.37 | 39.89 | 38.72 | 39.58 | 133,813 | +0.31(+0.80%) |
Feb 23, 2017 | 39.65 | 39.97 | 38.74 | 39.26 | 110,667 | -0.34(-0.86%) |
Feb 22, 2017 | 39.76 | 40.19 | 39.19 | 39.60 | 137,038 | -0.11(-0.28%) |
Feb 21, 2017 | 39.64 | 40.12 | 39.08 | 39.71 | 124,422 | +0.52(+1.32%) |
Feb 17, 2017 | 39.20 | 39.20 | 39.20 | 0 | -0.30(-0.76%) | |
Feb 16, 2017 | 39.27 | 40.15 | 38.71 | 39.50 | 130,726 | +0.54(+1.39%) |
Feb 15, 2017 | 40.16 | 38.23 | 38.96 | 172,426 | +1.17(+3.10%) | |
Feb 14, 2017 | 38.31 | 38.61 | 37.04 | 37.79 | 219,493 | +0.23(+0.60%) |
Feb 13, 2017 | 37.10 | 37.68 | 37.10 | 37.56 | 142,062 | +0.46(+1.24%) |
Feb 10, 2017 | 37.50 | 37.68 | 36.52 | 37.10 | 85,404 | -0.30(-0.80%) |
Feb 09, 2017 | 37.31 | 38.25 | 37.31 | 37.40 | 110,781 | +0.14(+0.37%) |
Feb 08, 2017 | 38.28 | 38.28 | 37.51 | 37.26 | 54,495 | -1.02(-2.68%) |
Feb 07, 2017 | 37.82 | 38.30 | 37.00 | 38.29 | 193,851 | +0.77(+2.04%) |
Feb 06, 2017 | 37.10 | 37.80 | 36.12 | 37.52 | 158,278 | +0.74(+2.02%) |
Feb 03, 2017 | 36.04 | 37.29 | 35.69 | 36.78 | 67,065 | +0.75(+2.08%) |
Feb 02, 2017 | 35.09 | 36.37 | 35.09 | 36.03 | 63,728 | +0.87(+2.49%) |
Feb 01, 2017 | 34.44 | 37.15 | 33.72 | 35.15 | 137,226 | +0.48(+1.38%) |
Jan 31, 2017 | 34.12 | 35.27 | 34.01 | 34.67 | 76,199 | +0.41(+1.19%) |
Jan 30, 2017 | 34.13 | 35.19 | 33.94 | 34.27 | 170,174 | -0.06(-0.16%) |
Jan 27, 2017 | 35.15 | 35.15 | 34.18 | 34.32 | 112,184 | -0.43(-1.24%) |
Jan 26, 2017 | 34.69 | 36.10 | 33.94 | 34.75 | 95,054 | +0.42(+1.21%) |
Jan 25, 2017 | 35.66 | 35.80 | 34.34 | 34.34 | 102,824 | -0.80(-2.27%) |
Jan 24, 2017 | 34.34 | 35.96 | 34.26 | 35.14 | 53,290 | +0.79(+2.30%) |
Jan 23, 2017 | 34.63 | 34.90 | 33.94 | 34.35 | 113,241 | -0.03(-0.09%) |
Jan 20, 2017 | 34.36 | 34.98 | 34.34 | 34.38 | 59,649 | +0.22(+0.65%) |
Jan 19, 2017 | 33.60 | 34.29 | 33.15 | 34.16 | 83,998 | +0.81(+2.44%) |
Jan 18, 2017 | 34.12 | 34.50 | 32.78 | 33.34 | 189,043 | -0.48(-1.42%) |
Jan 17, 2017 | 30.92 | 34.64 | 30.92 | 33.82 | 200,248 | +3.42(+11.24%) |
Jan 13, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.13(-0.42%) | |
Jan 12, 2017 | 30.19 | 31.06 | 29.72 | 30.53 | 42,189 | +0.31(+1.03%) |
Jan 11, 2017 | 30.03 | 30.54 | 29.82 | 30.22 | 36,898 | -0.08(-0.25%) |
Jan 10, 2017 | 30.55 | 30.55 | 29.84 | 30.30 | 54,314 | -0.01(-0.04%) |
Jan 09, 2017 | 30.29 | 30.75 | 29.93 | 30.31 | 121,227 | -0.03(-0.11%) |
Jan 06, 2017 | 29.55 | 30.35 | 29.53 | 30.34 | 27,266 | +0.81(+2.76%) |
Jan 05, 2017 | 29.23 | 30.27 | 28.83 | 29.52 | 87,316 | +0.28(+0.96%) |
Jan 04, 2017 | 29.30 | 30.15 | 29.23 | 29.24 | 77,366 | -0.02(-0.05%) |
Jan 03, 2017 | 29.46 | 30.77 | 28.40 | 29.26 | 57,703 | +0.51(+1.78%) |
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | -0.52(-1.77%) | |
Dec 29, 2016 | 29.34 | 29.55 | 29.15 | 29.27 | 19,538 | -0.23(-0.79%) |
Dec 28, 2016 | 29.31 | 29.55 | 28.95 | 29.50 | 59,594 | +0.26(+0.87%) |
Dec 27, 2016 | 29.76 | 30.43 | 29.19 | 29.24 | 9,543 | -0.25(-0.84%) |
Dec 23, 2016 | 29.49 | 29.49 | 29.49 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 28.97 | 30.20 | 28.97 | 29.50 | 36,989 | +0.54(+1.85%) |
Dec 21, 2016 | 28.84 | 29.89 | 28.47 | 28.96 | 167,717 | -0.10(-0.36%) |
Dec 20, 2016 | 29.97 | 31.16 | 28.60 | 29.07 | 96,270 | -0.59(-1.99%) |
Dec 19, 2016 | 28.97 | 30.34 | 28.08 | 29.66 | 79,511 | +0.81(+2.80%) |
Dec 16, 2016 | 28.76 | 29.35 | 28.47 | 28.85 | 167,840 | -0.10(-0.36%) |
Dec 15, 2016 | 29.14 | 30.25 | 28.16 | 28.96 | 79,883 | -0.32(-1.09%) |
Dec 14, 2016 | 30.50 | 30.75 | 29.05 | 29.28 | 60,177 | -1.32(-4.31%) |
Dec 13, 2016 | 29.04 | 31.74 | 29.04 | 30.59 | 270,416 | +1.82(+6.33%) |
Dec 12, 2016 | 28.74 | 29.91 | 28.17 | 28.77 | 443,788 | +0.73(+2.62%) |
Dec 09, 2016 | 27.46 | 28.75 | 27.15 | 28.04 | 58,553 | +0.45(+1.62%) |
Dec 08, 2016 | 27.58 | 27.95 | 27.11 | 27.59 | 77,987 | +0.02(+0.09%) |
Dec 07, 2016 | 27.05 | 28.11 | 26.77 | 27.57 | 60,306 | +0.73(+2.71%) |
Dec 06, 2016 | 25.56 | 26.84 | 25.56 | 26.84 | 64,859 | +1.32(+5.16%) |
Dec 05, 2016 | 25.71 | 26.45 | 25.51 | 25.52 | 32,091 | -0.15(-0.59%) |
Dec 02, 2016 | 25.79 | 26.07 | 25.53 | 25.67 | 16,869 | -0.11(-0.43%) |