Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.20 | 32.40 | 31.35 | 31.35 | 560,769 | -1.05(-3.24%) |
Feb 27, 2017 | 32.15 | 32.65 | 32.00 | 32.40 | 514,158 | +0.25(+0.78%) |
Feb 24, 2017 | 30.80 | 32.45 | 30.60 | 32.15 | 701,541 | +1.20(+3.88%) |
Feb 23, 2017 | 32.30 | 32.60 | 30.95 | 30.95 | 561,669 | -1.35(-4.18%) |
Feb 22, 2017 | 32.65 | 32.70 | 31.95 | 32.30 | 329,106 | -0.35(-1.07%) |
Feb 21, 2017 | 32.60 | 33.45 | 32.41 | 32.65 | 625,853 | +0.10(+0.31%) |
Feb 17, 2017 | 32.55 | 32.55 | 32.55 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 32.40 | 32.75 | 32.15 | 32.55 | 382,354 | +0.05(+0.15%) |
Feb 15, 2017 | 32.60 | 32.75 | 32.34 | 32.50 | 418,526 | -0.15(-0.46%) |
Feb 14, 2017 | 31.60 | 32.90 | 31.60 | 32.65 | 492,823 | +1.00(+3.16%) |
Feb 13, 2017 | 32.35 | 32.55 | 31.62 | 31.65 | 271,627 | -0.60(-1.86%) |
Feb 10, 2017 | 32.25 | 32.55 | 31.90 | 32.25 | 319,338 | +0.10(+0.31%) |
Feb 09, 2017 | 31.60 | 32.57 | 31.60 | 32.15 | 1,067,868 | +0.50(+1.58%) |
Feb 08, 2017 | 31.05 | 31.75 | 30.75 | 31.65 | 461,817 | +0.65(+2.10%) |
Feb 07, 2017 | 31.10 | 31.38 | 30.85 | 31.00 | 325,056 | -0.15(-0.48%) |
Feb 06, 2017 | 32.05 | 32.12 | 30.98 | 31.15 | 475,853 | -1.00(-3.11%) |
Feb 03, 2017 | 31.20 | 32.80 | 31.07 | 32.15 | 981,025 | +0.95(+3.04%) |
Feb 02, 2017 | 30.85 | 31.45 | 30.65 | 31.20 | 585,570 | +0.55(+1.79%) |
Feb 01, 2017 | 30.55 | 30.90 | 30.25 | 30.65 | 436,490 | +0.10(+0.33%) |
Jan 31, 2017 | 29.90 | 30.60 | 29.40 | 30.55 | 493,757 | +0.55(+1.83%) |
Jan 30, 2017 | 29.20 | 30.15 | 28.90 | 30.00 | 401,502 | +0.65(+2.21%) |
Jan 27, 2017 | 30.00 | 30.18 | 29.30 | 29.35 | 610,413 | -0.70(-2.33%) |
Jan 26, 2017 | 30.60 | 30.70 | 30.00 | 30.05 | 482,342 | -0.65(-2.12%) |
Jan 25, 2017 | 31.15 | 31.38 | 30.60 | 30.70 | 615,267 | -0.40(-1.29%) |
Jan 24, 2017 | 31.35 | 31.50 | 30.62 | 31.10 | 696,132 | -0.15(-0.48%) |
Jan 23, 2017 | 31.60 | 31.65 | 31.20 | 31.25 | 489,082 | -0.40(-1.26%) |
Jan 20, 2017 | 31.40 | 31.75 | 31.30 | 31.65 | 459,692 | +0.25(+0.80%) |
Jan 19, 2017 | 31.25 | 31.75 | 31.00 | 31.40 | 741,688 | +0.15(+0.48%) |
Jan 18, 2017 | 31.10 | 31.65 | 30.65 | 31.25 | 640,544 | +0.10(+0.32%) |
Jan 17, 2017 | 30.65 | 31.90 | 30.65 | 31.15 | 827,498 | +0.55(+1.80%) |
Jan 13, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.25(-0.81%) | |
Jan 12, 2017 | 30.30 | 31.00 | 30.20 | 30.85 | 526,088 | +0.35(+1.15%) |
Jan 11, 2017 | 30.15 | 31.10 | 30.00 | 30.50 | 744,111 | +0.25(+0.83%) |
Jan 10, 2017 | 29.30 | 30.40 | 29.25 | 30.25 | 926,734 | +1.00(+3.42%) |
Jan 09, 2017 | 28.45 | 29.35 | 28.15 | 29.25 | 940,310 | +1.40(+5.03%) |
Jan 06, 2017 | 28.35 | 28.45 | 27.75 | 27.85 | 500,533 | -0.45(-1.59%) |
Jan 05, 2017 | 28.95 | 29.00 | 27.80 | 28.30 | 796,003 | -1.10(-3.74%) |
Jan 04, 2017 | 28.20 | 29.45 | 28.00 | 29.40 | 725,988 | +0.95(+3.34%) |
Jan 03, 2017 | 28.65 | 29.02 | 28.10 | 28.45 | 519,494 | +0.00(+0.00%) |
Dec 30, 2016 | 28.45 | 28.45 | 28.45 | 0 | -0.45(-1.56%) | |
Dec 29, 2016 | 29.10 | 29.65 | 28.80 | 28.90 | 323,721 | -0.25(-0.86%) |
Dec 28, 2016 | 30.20 | 30.40 | 29.10 | 29.15 | 387,060 | -1.05(-3.48%) |
Dec 27, 2016 | 29.85 | 30.25 | 29.75 | 30.20 | 481,000 | +0.30(+1.00%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +0.30(+1.01%) | |
Dec 22, 2016 | 30.25 | 30.55 | 29.60 | 29.60 | 860,188 | -0.60(-1.99%) |
Dec 21, 2016 | 30.55 | 30.75 | 30.20 | 30.20 | 201,411 | -0.35(-1.15%) |
Dec 20, 2016 | 30.10 | 30.55 | 30.10 | 30.55 | 283,828 | +0.45(+1.50%) |
Dec 19, 2016 | 29.75 | 30.70 | 29.55 | 30.10 | 675,416 | +0.20(+0.67%) |
Dec 16, 2016 | 30.15 | 30.35 | 29.60 | 29.90 | 1,670,050 | -0.35(-1.16%) |
Dec 15, 2016 | 29.85 | 30.80 | 29.40 | 30.25 | 841,006 | +0.45(+1.51%) |
Dec 14, 2016 | 29.85 | 29.85 | 29.30 | 29.80 | 693,885 | -0.05(-0.17%) |
Dec 13, 2016 | 29.85 | 30.25 | 29.60 | 29.85 | 705,495 | +0.10(+0.34%) |
Dec 12, 2016 | 30.55 | 30.75 | 29.75 | 29.75 | 1,052,138 | -1.10(-3.57%) |
Dec 09, 2016 | 31.35 | 31.45 | 30.45 | 30.85 | 1,062,588 | -0.40(-1.28%) |
Dec 08, 2016 | 31.00 | 31.82 | 29.05 | 31.25 | 2,681,847 | -0.60(-1.88%) |
Dec 07, 2016 | 31.40 | 32.75 | 31.25 | 31.85 | 1,377,751 | +0.35(+1.11%) |
Dec 06, 2016 | 31.60 | 31.60 | 30.65 | 31.50 | 448,388 | +0.05(+0.16%) |
Dec 05, 2016 | 31.10 | 31.60 | 30.75 | 31.45 | 570,445 | +0.80(+2.61%) |
Dec 02, 2016 | 29.55 | 30.90 | 29.50 | 30.65 | 463,758 | +1.20(+4.07%) |