Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.32 | 35.32 | 34.35 | 34.35 | 69,195 | -1.18(-3.31%) |
Feb 27, 2017 | 34.68 | 35.52 | 34.61 | 35.52 | 43,248 | +0.71(+2.03%) |
Feb 24, 2017 | 33.97 | 34.82 | 33.81 | 34.82 | 44,728 | +0.15(+0.43%) |
Feb 23, 2017 | 35.50 | 35.50 | 34.23 | 34.67 | 78,652 | -0.52(-1.47%) |
Feb 22, 2017 | 35.41 | 35.44 | 34.93 | 35.18 | 26,001 | -0.36(-1.01%) |
Feb 21, 2017 | 34.81 | 35.63 | 34.81 | 35.54 | 56,486 | +0.85(+2.44%) |
Feb 17, 2017 | 34.70 | 34.70 | 34.70 | 0 | +0.10(+0.30%) | |
Feb 16, 2017 | 34.82 | 34.91 | 34.14 | 34.59 | 31,125 | -0.09(-0.27%) |
Feb 15, 2017 | 34.09 | 34.83 | 34.09 | 34.69 | 28,862 | +0.26(+0.77%) |
Feb 14, 2017 | 33.91 | 34.43 | 33.68 | 34.42 | 25,511 | +0.29(+0.85%) |
Feb 13, 2017 | 34.23 | 34.55 | 34.12 | 34.13 | 33,413 | +0.26(+0.78%) |
Feb 10, 2017 | 33.81 | 34.03 | 33.49 | 33.87 | 48,362 | +0.56(+1.67%) |
Feb 09, 2017 | 32.55 | 33.46 | 32.55 | 33.31 | 51,503 | +0.93(+2.88%) |
Feb 08, 2017 | 32.03 | 32.43 | 31.71 | 32.38 | 40,130 | +0.06(+0.17%) |
Feb 07, 2017 | 32.84 | 32.98 | 32.10 | 32.32 | 39,003 | -0.32(-0.98%) |
Feb 06, 2017 | 32.79 | 33.11 | 32.48 | 32.64 | 35,549 | -0.43(-1.31%) |
Feb 03, 2017 | 32.60 | 33.11 | 32.40 | 33.08 | 47,009 | +1.20(+3.78%) |
Feb 02, 2017 | 31.82 | 32.14 | 31.43 | 31.87 | 14,308 | +0.15(+0.47%) |
Feb 01, 2017 | 32.56 | 32.82 | 31.37 | 31.72 | 58,129 | -0.29(-0.90%) |
Jan 31, 2017 | 31.53 | 32.12 | 31.10 | 32.01 | 35,495 | +0.32(+1.00%) |
Jan 30, 2017 | 31.99 | 31.99 | 30.82 | 31.69 | 66,505 | -0.77(-2.38%) |
Jan 27, 2017 | 32.99 | 33.22 | 32.31 | 32.47 | 12,449 | -0.46(-1.38%) |
Jan 26, 2017 | 33.41 | 33.49 | 32.84 | 32.92 | 22,431 | -0.39(-1.17%) |
Jan 25, 2017 | 33.03 | 33.41 | 32.95 | 33.31 | 75,137 | +0.68(+2.08%) |
Jan 24, 2017 | 31.53 | 32.77 | 31.53 | 32.63 | 272,265 | +1.46(+4.68%) |
Jan 23, 2017 | 31.31 | 31.43 | 30.65 | 31.18 | 35,249 | -0.18(-0.57%) |
Jan 20, 2017 | 31.34 | 31.66 | 31.08 | 31.35 | 12,194 | +0.42(+1.37%) |
Jan 19, 2017 | 31.78 | 31.94 | 30.58 | 30.93 | 25,054 | -0.68(-2.15%) |
Jan 18, 2017 | 31.32 | 31.64 | 31.05 | 31.61 | 31,919 | +0.41(+1.30%) |
Jan 17, 2017 | 31.75 | 31.88 | 31.04 | 31.20 | 46,211 | -0.85(-2.64%) |
Jan 13, 2017 | 32.05 | 32.05 | 32.05 | 0 | +0.42(+1.34%) | |
Jan 12, 2017 | 31.57 | 31.63 | 30.56 | 31.63 | 38,810 | -0.36(-1.14%) |
Jan 11, 2017 | 31.86 | 32.09 | 31.46 | 31.99 | 31,935 | +0.24(+0.76%) |
Jan 10, 2017 | 31.20 | 32.05 | 31.20 | 31.75 | 21,565 | +0.69(+2.21%) |
Jan 09, 2017 | 31.61 | 31.61 | 31.06 | 31.06 | 53,282 | -0.69(-2.16%) |
Jan 06, 2017 | 31.95 | 32.23 | 31.63 | 31.75 | 33,713 | -0.13(-0.41%) |
Jan 05, 2017 | 32.38 | 32.49 | 31.46 | 31.88 | 48,123 | -0.67(-2.05%) |
Jan 04, 2017 | 31.41 | 32.65 | 31.41 | 32.55 | 95,065 | +1.50(+4.82%) |
Jan 03, 2017 | 31.56 | 31.70 | 30.56 | 31.05 | 43,840 | +0.49(+1.59%) |
Dec 30, 2016 | 30.57 | 30.57 | 30.57 | 0 | -0.46(-1.48%) | |
Dec 29, 2016 | 30.83 | 31.19 | 30.70 | 31.03 | 145,743 | +0.32(+1.04%) |
Dec 28, 2016 | 31.80 | 31.89 | 30.56 | 30.71 | 83,393 | -0.96(-3.03%) |
Dec 27, 2016 | 31.31 | 31.91 | 31.31 | 31.67 | 37,968 | +0.36(+1.14%) |
Dec 23, 2016 | 31.31 | 31.31 | 31.31 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 31.52 | 31.55 | 30.95 | 31.10 | 36,433 | -0.61(-1.92%) |
Dec 21, 2016 | 32.21 | 32.21 | 31.71 | 31.71 | 24,024 | -0.50(-1.55%) |
Dec 20, 2016 | 31.99 | 32.29 | 31.77 | 32.21 | 108,693 | +0.70(+2.22%) |
Dec 19, 2016 | 31.24 | 31.61 | 31.16 | 31.51 | 30,546 | +0.55(+1.79%) |
Dec 16, 2016 | 31.32 | 31.94 | 30.87 | 30.96 | 47,089 | -0.27(-0.88%) |
Dec 15, 2016 | 31.05 | 31.77 | 30.82 | 31.23 | 61,152 | +0.34(+1.10%) |
Dec 14, 2016 | 32.06 | 32.15 | 30.73 | 30.89 | 59,302 | -1.15(-3.58%) |
Dec 13, 2016 | 32.18 | 32.37 | 31.55 | 32.04 | 64,319 | +0.22(+0.70%) |
Dec 12, 2016 | 32.16 | 32.67 | 31.61 | 31.82 | 51,127 | -0.67(-2.05%) |
Dec 09, 2016 | 32.90 | 32.90 | 32.26 | 32.48 | 74,616 | -0.36(-1.10%) |
Dec 08, 2016 | 31.96 | 32.84 | 31.66 | 32.84 | 98,746 | +1.05(+3.31%) |
Dec 07, 2016 | 30.61 | 31.79 | 30.49 | 31.79 | 136,501 | +1.21(+3.96%) |
Dec 06, 2016 | 29.85 | 30.58 | 29.64 | 30.58 | 28,805 | +0.90(+3.02%) |
Dec 05, 2016 | 29.34 | 29.75 | 29.17 | 29.68 | 34,826 | +0.96(+3.35%) |
Dec 02, 2016 | 28.58 | 29.04 | 28.53 | 28.72 | 34,321 | +0.12(+0.42%) |