Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.28 | 35.68 | 34.72 | 35.06 | 364,401 | -0.40(-1.12%) |
Feb 27, 2017 | 34.95 | 35.70 | 34.82 | 35.46 | 301,447 | +0.50(+1.43%) |
Feb 24, 2017 | 34.67 | 35.48 | 34.21 | 34.96 | 282,127 | -0.40(-1.12%) |
Feb 23, 2017 | 37.09 | 37.15 | 35.17 | 35.36 | 671,902 | -1.50(-4.08%) |
Feb 22, 2017 | 35.59 | 36.89 | 35.18 | 36.86 | 784,449 | +0.90(+2.50%) |
Feb 21, 2017 | 35.83 | 36.17 | 35.61 | 35.96 | 264,419 | +0.42(+1.19%) |
Feb 17, 2017 | 35.54 | 35.54 | 35.54 | 0 | -0.61(-1.67%) | |
Feb 16, 2017 | 36.31 | 37.01 | 36.04 | 36.14 | 619,713 | -0.14(-0.38%) |
Feb 15, 2017 | 36.08 | 36.59 | 36.08 | 36.28 | 217,149 | -0.21(-0.57%) |
Feb 14, 2017 | 36.47 | 36.70 | 36.10 | 36.49 | 300,101 | -0.21(-0.57%) |
Feb 13, 2017 | 36.84 | 37.46 | 36.53 | 36.70 | 406,124 | +0.42(+1.17%) |
Feb 10, 2017 | 36.77 | 37.22 | 36.22 | 36.27 | 339,525 | -0.03(-0.07%) |
Feb 09, 2017 | 36.12 | 36.78 | 36.03 | 36.30 | 473,792 | +0.29(+0.82%) |
Feb 08, 2017 | 36.41 | 36.54 | 35.60 | 36.00 | 334,295 | -0.43(-1.19%) |
Feb 07, 2017 | 37.18 | 37.66 | 36.26 | 36.44 | 383,585 | -0.73(-1.95%) |
Feb 06, 2017 | 37.09 | 37.57 | 36.83 | 37.16 | 489,827 | -0.07(-0.19%) |
Feb 03, 2017 | 37.98 | 37.98 | 36.75 | 37.23 | 683,509 | -0.33(-0.87%) |
Feb 02, 2017 | 35.92 | 39.03 | 35.88 | 37.56 | 1,006,420 | +2.93(+8.45%) |
Feb 01, 2017 | 34.83 | 35.66 | 33.72 | 34.63 | 620,449 | +0.18(+0.52%) |
Jan 31, 2017 | 34.37 | 34.62 | 33.46 | 34.45 | 355,089 | +0.26(+0.76%) |
Jan 30, 2017 | 33.92 | 34.22 | 33.23 | 34.19 | 319,833 | -0.22(-0.63%) |
Jan 27, 2017 | 34.93 | 35.18 | 34.34 | 34.41 | 388,416 | -0.39(-1.11%) |
Jan 26, 2017 | 34.82 | 35.69 | 34.44 | 34.80 | 301,050 | -0.35(-1.00%) |
Jan 25, 2017 | 34.67 | 35.26 | 34.22 | 35.15 | 331,816 | +0.54(+1.57%) |
Jan 24, 2017 | 33.26 | 34.95 | 33.17 | 34.61 | 560,691 | +1.95(+5.96%) |
Jan 23, 2017 | 32.87 | 33.14 | 32.26 | 32.66 | 257,152 | -0.04(-0.13%) |
Jan 20, 2017 | 32.65 | 33.21 | 32.53 | 32.71 | 331,065 | +0.03(+0.08%) |
Jan 19, 2017 | 32.99 | 33.27 | 31.88 | 32.68 | 293,550 | -0.59(-1.79%) |
Jan 18, 2017 | 32.63 | 33.55 | 32.43 | 33.27 | 615,633 | +0.69(+2.11%) |
Jan 17, 2017 | 32.95 | 33.35 | 32.40 | 32.58 | 273,854 | -0.52(-1.56%) |
Jan 13, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.46 | 33.48 | 32.34 | 32.89 | 351,127 | -0.86(-2.55%) |
Jan 11, 2017 | 32.59 | 33.77 | 32.34 | 33.76 | 581,695 | +1.12(+3.43%) |
Jan 10, 2017 | 31.74 | 32.65 | 31.69 | 32.64 | 655,721 | +1.26(+4.01%) |
Jan 09, 2017 | 31.93 | 32.01 | 31.19 | 31.38 | 430,674 | -0.48(-1.51%) |
Jan 06, 2017 | 32.35 | 32.63 | 31.86 | 31.86 | 343,656 | -0.67(-2.06%) |
Jan 05, 2017 | 32.72 | 33.27 | 32.23 | 32.53 | 273,461 | -0.36(-1.10%) |
Jan 04, 2017 | 31.64 | 32.95 | 31.64 | 32.89 | 298,731 | +1.43(+4.54%) |
Jan 03, 2017 | 31.70 | 32.35 | 31.01 | 31.47 | 332,402 | +0.33(+1.05%) |
Dec 30, 2016 | 31.14 | 31.14 | 31.14 | 0 | -0.59(-1.87%) | |
Dec 29, 2016 | 32.02 | 32.22 | 31.05 | 31.73 | 245,595 | -0.15(-0.46%) |
Dec 28, 2016 | 32.69 | 32.95 | 31.77 | 31.88 | 213,474 | -0.57(-1.75%) |
Dec 27, 2016 | 32.22 | 32.67 | 32.22 | 32.45 | 153,180 | +0.40(+1.26%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.89 | 33.33 | 32.07 | 32.20 | 252,760 | -0.96(-2.91%) |
Dec 21, 2016 | 33.10 | 33.39 | 32.55 | 33.16 | 210,881 | +0.01(+0.03%) |
Dec 20, 2016 | 32.51 | 33.20 | 32.51 | 33.15 | 238,128 | +0.63(+1.93%) |
Dec 19, 2016 | 32.38 | 32.71 | 32.02 | 32.52 | 262,227 | -0.08(-0.24%) |
Dec 16, 2016 | 33.32 | 33.96 | 32.35 | 32.60 | 935,656 | -0.81(-2.42%) |
Dec 15, 2016 | 32.27 | 33.59 | 31.98 | 33.41 | 342,601 | +0.65(+2.00%) |
Dec 14, 2016 | 33.80 | 33.97 | 32.75 | 32.76 | 355,502 | -1.15(-3.40%) |
Dec 13, 2016 | 34.05 | 34.48 | 32.98 | 33.91 | 502,223 | +0.01(+0.03%) |
Dec 12, 2016 | 34.32 | 34.74 | 33.84 | 33.90 | 473,005 | -0.29(-0.86%) |
Dec 09, 2016 | 33.69 | 34.52 | 33.46 | 34.19 | 566,423 | +0.40(+1.20%) |
Dec 08, 2016 | 32.25 | 34.15 | 31.97 | 33.79 | 959,641 | +1.90(+5.97%) |
Dec 07, 2016 | 31.23 | 32.28 | 31.19 | 31.89 | 739,907 | +1.02(+3.29%) |
Dec 06, 2016 | 29.49 | 30.89 | 29.49 | 30.87 | 802,282 | +0.79(+2.63%) |
Dec 05, 2016 | 30.29 | 30.95 | 29.76 | 30.08 | 750,856 | +0.40(+1.33%) |
Dec 02, 2016 | 30.08 | 30.42 | 29.55 | 29.68 | 726,949 | -0.82(-2.68%) |