Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.33 | 36.42 | 35.26 | 35.36 | 47,206 | -1.02(-2.80%) |
Feb 27, 2017 | 36.62 | 36.86 | 36.28 | 36.38 | 143,067 | -0.54(-1.47%) |
Feb 24, 2017 | 36.15 | 37.06 | 35.86 | 36.92 | 53,280 | +0.63(+1.73%) |
Feb 23, 2017 | 36.58 | 36.87 | 36.00 | 36.29 | 37,928 | -0.10(-0.26%) |
Feb 22, 2017 | 36.24 | 36.68 | 36.05 | 36.39 | 26,108 | -0.14(-0.40%) |
Feb 21, 2017 | 36.34 | 36.53 | 35.86 | 36.53 | 86,786 | +0.10(+0.26%) |
Feb 17, 2017 | 36.44 | 36.44 | 36.44 | 0 | -0.48(-1.31%) | |
Feb 16, 2017 | 36.39 | 37.01 | 36.39 | 36.92 | 34,407 | +0.53(+1.46%) |
Feb 15, 2017 | 35.71 | 36.48 | 35.62 | 36.39 | 51,008 | +0.53(+1.48%) |
Feb 14, 2017 | 34.89 | 36.05 | 34.85 | 35.86 | 61,151 | +0.92(+2.62%) |
Feb 13, 2017 | 33.88 | 35.09 | 33.88 | 34.94 | 70,986 | +1.16(+3.42%) |
Feb 10, 2017 | 34.07 | 34.51 | 33.69 | 33.79 | 61,252 | -0.58(-1.68%) |
Feb 09, 2017 | 38.17 | 38.17 | 34.22 | 34.36 | 104,172 | -3.71(-9.75%) |
Feb 08, 2017 | 38.99 | 39.18 | 37.69 | 38.07 | 30,172 | -1.11(-2.83%) |
Feb 07, 2017 | 38.85 | 39.38 | 38.80 | 39.18 | 24,847 | +0.34(+0.87%) |
Feb 06, 2017 | 39.18 | 39.42 | 38.70 | 38.85 | 17,411 | -0.53(-1.35%) |
Feb 03, 2017 | 38.22 | 39.57 | 38.22 | 39.38 | 24,404 | +0.82(+2.13%) |
Feb 02, 2017 | 38.85 | 39.04 | 38.41 | 38.56 | 15,086 | -0.34(-0.87%) |
Feb 01, 2017 | 39.33 | 39.66 | 38.75 | 38.89 | 26,758 | -0.43(-1.10%) |
Jan 31, 2017 | 38.70 | 39.42 | 38.56 | 39.33 | 30,476 | +0.48(+1.24%) |
Jan 30, 2017 | 39.38 | 39.42 | 35.47 | 38.85 | 23,073 | -0.82(-2.07%) |
Jan 27, 2017 | 39.71 | 39.76 | 39.13 | 39.66 | 13,764 | +0.05(+0.12%) |
Jan 26, 2017 | 39.57 | 40.20 | 39.04 | 39.62 | 15,309 | -0.39(-0.96%) |
Jan 25, 2017 | 39.18 | 40.10 | 38.99 | 40.00 | 39,121 | +0.77(+1.97%) |
Jan 24, 2017 | 39.28 | 39.47 | 38.32 | 39.23 | 28,083 | -0.29(-0.73%) |
Jan 23, 2017 | 38.99 | 39.71 | 38.99 | 39.52 | 48,000 | +0.48(+1.23%) |
Jan 20, 2017 | 39.38 | 40.07 | 38.75 | 39.04 | 46,861 | -0.43(-1.10%) |
Jan 19, 2017 | 39.71 | 39.81 | 39.13 | 39.47 | 19,916 | -0.58(-1.44%) |
Jan 18, 2017 | 40.10 | 40.24 | 39.52 | 40.05 | 67,448 | +0.19(+0.48%) |
Jan 17, 2017 | 40.34 | 40.39 | 39.76 | 39.86 | 34,625 | -0.72(-1.78%) |
Jan 13, 2017 | 40.58 | 40.58 | 40.58 | 0 | +0.24(+0.60%) | |
Jan 12, 2017 | 40.58 | 40.77 | 39.95 | 40.34 | 11,389 | -0.53(-1.30%) |
Jan 11, 2017 | 40.10 | 40.92 | 40.10 | 40.87 | 26,492 | +0.77(+1.92%) |
Jan 10, 2017 | 39.95 | 40.58 | 39.81 | 40.10 | 65,916 | -0.14(-0.36%) |
Jan 09, 2017 | 40.97 | 41.50 | 40.20 | 40.24 | 37,705 | -1.06(-2.57%) |
Jan 06, 2017 | 41.59 | 41.98 | 41.16 | 41.30 | 16,153 | -0.10(-0.23%) |
Jan 05, 2017 | 42.32 | 42.70 | 41.21 | 41.40 | 43,605 | -1.11(-2.61%) |
Jan 04, 2017 | 42.12 | 42.75 | 41.93 | 42.51 | 35,294 | +0.67(+1.61%) |
Jan 03, 2017 | 41.69 | 42.65 | 40.77 | 41.83 | 59,947 | +0.43(+1.05%) |
Dec 30, 2016 | 41.40 | 41.40 | 41.40 | 0 | -0.19(-0.46%) | |
Dec 29, 2016 | 41.30 | 41.88 | 41.30 | 41.59 | 18,139 | +0.19(+0.47%) |
Dec 28, 2016 | 41.74 | 41.98 | 41.26 | 41.40 | 19,733 | -0.29(-0.69%) |
Dec 27, 2016 | 41.74 | 42.03 | 41.30 | 41.69 | 17,887 | +0.05(+0.12%) |
Dec 23, 2016 | 41.64 | 41.64 | 41.64 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 41.98 | 41.98 | 41.45 | 41.54 | 20,992 | -0.53(-1.26%) |
Dec 21, 2016 | 42.56 | 42.80 | 41.93 | 42.07 | 25,536 | -0.48(-1.13%) |
Dec 20, 2016 | 42.41 | 42.70 | 42.22 | 42.56 | 28,780 | +0.24(+0.57%) |
Dec 19, 2016 | 41.59 | 42.46 | 41.40 | 42.32 | 37,192 | +0.77(+1.86%) |
Dec 16, 2016 | 41.35 | 41.98 | 41.35 | 41.54 | 203,534 | +0.14(+0.35%) |
Dec 15, 2016 | 40.97 | 41.54 | 40.97 | 41.40 | 57,287 | +0.63(+1.54%) |
Dec 14, 2016 | 40.58 | 41.26 | 40.58 | 40.77 | 27,259 | -0.05(-0.12%) |
Dec 13, 2016 | 40.77 | 41.26 | 40.69 | 40.82 | 37,904 | -0.05(-0.12%) |
Dec 12, 2016 | 40.73 | 41.30 | 40.62 | 40.87 | 50,817 | -0.19(-0.47%) |
Dec 09, 2016 | 40.15 | 41.11 | 40.15 | 41.06 | 66,658 | +0.92(+2.28%) |
Dec 08, 2016 | 38.89 | 40.29 | 38.65 | 40.15 | 49,930 | +1.16(+2.97%) |
Dec 07, 2016 | 38.89 | 39.23 | 38.65 | 38.99 | 41,423 | +0.14(+0.37%) |
Dec 06, 2016 | 38.32 | 39.09 | 38.07 | 38.85 | 40,390 | +0.67(+1.77%) |
Dec 05, 2016 | 37.88 | 38.65 | 37.69 | 38.17 | 37,991 | +0.32(+0.84%) |
Dec 02, 2016 | 37.90 | 38.50 | 37.47 | 37.85 | 34,558 | -0.10(-0.25%) |