Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.47 | 36.47 | 35.84 | 35.99 | 58,650 | -0.29(-0.80%) |
Feb 27, 2017 | 36.08 | 36.33 | 35.84 | 36.28 | 47,157 | +0.39(+1.08%) |
Feb 24, 2017 | 35.65 | 36.04 | 35.50 | 35.89 | 46,772 | +0.15(+0.41%) |
Feb 23, 2017 | 36.04 | 36.16 | 35.65 | 35.74 | 41,862 | -0.10(-0.27%) |
Feb 22, 2017 | 35.74 | 35.99 | 35.65 | 35.84 | 36,951 | -0.15(-0.40%) |
Feb 21, 2017 | 35.70 | 35.99 | 35.55 | 35.99 | 69,397 | +0.34(+0.95%) |
Feb 17, 2017 | 35.65 | 35.65 | 35.65 | 0 | -0.10(-0.27%) | |
Feb 16, 2017 | 35.84 | 35.84 | 35.36 | 35.74 | 38,861 | +0.15(+0.41%) |
Feb 15, 2017 | 35.07 | 35.70 | 34.29 | 35.60 | 101,478 | +0.44(+1.24%) |
Feb 14, 2017 | 35.60 | 35.96 | 35.11 | 35.16 | 71,957 | -0.82(-2.29%) |
Feb 13, 2017 | 40.45 | 40.59 | 34.97 | 35.99 | 151,104 | +0.44(+1.23%) |
Feb 10, 2017 | 34.97 | 35.89 | 34.68 | 35.55 | 80,167 | +0.78(+2.23%) |
Feb 09, 2017 | 34.58 | 34.92 | 34.44 | 34.77 | 39,662 | +0.15(+0.42%) |
Feb 08, 2017 | 34.53 | 34.82 | 34.10 | 34.63 | 58,238 | -0.15(-0.42%) |
Feb 07, 2017 | 34.73 | 34.97 | 34.12 | 34.77 | 99,773 | -0.10(-0.28%) |
Feb 06, 2017 | 35.11 | 35.11 | 34.73 | 34.87 | 69,832 | -0.24(-0.69%) |
Feb 03, 2017 | 34.73 | 35.16 | 34.73 | 35.11 | 74,341 | +0.48(+1.40%) |
Feb 02, 2017 | 35.11 | 35.11 | 34.39 | 34.63 | 77,684 | -0.53(-1.52%) |
Feb 01, 2017 | 35.55 | 35.79 | 35.02 | 35.16 | 65,693 | -0.29(-0.82%) |
Jan 31, 2017 | 34.99 | 35.45 | 34.82 | 35.45 | 68,446 | +0.24(+0.69%) |
Jan 30, 2017 | 35.99 | 35.99 | 35.07 | 35.21 | 70,373 | -0.97(-2.68%) |
Jan 27, 2017 | 36.86 | 36.86 | 36.18 | 36.18 | 18,174 | -0.44(-1.19%) |
Jan 26, 2017 | 36.98 | 37.44 | 36.62 | 36.62 | 47,739 | -0.29(-0.79%) |
Jan 25, 2017 | 36.62 | 36.91 | 36.47 | 36.91 | 37,463 | +0.53(+1.47%) |
Jan 24, 2017 | 35.55 | 36.42 | 35.55 | 36.38 | 48,260 | +0.78(+2.18%) |
Jan 23, 2017 | 35.99 | 35.99 | 35.41 | 35.60 | 26,543 | -0.24(-0.68%) |
Jan 20, 2017 | 36.08 | 36.42 | 35.60 | 35.84 | 49,779 | -0.24(-0.67%) |
Jan 19, 2017 | 36.04 | 36.18 | 35.91 | 36.08 | 103,959 | +0.05(+0.13%) |
Jan 18, 2017 | 35.84 | 36.13 | 35.31 | 36.04 | 121,899 | +0.19(+0.54%) |
Jan 17, 2017 | 35.36 | 35.89 | 35.36 | 35.84 | 82,707 | -0.39(-1.07%) |
Jan 13, 2017 | 36.23 | 36.23 | 36.23 | 0 | +0.92(+2.61%) | |
Jan 12, 2017 | 35.99 | 36.13 | 35.21 | 35.31 | 35,771 | -1.07(-2.93%) |
Jan 11, 2017 | 35.94 | 36.71 | 35.74 | 36.38 | 73,806 | +0.34(+0.94%) |
Jan 10, 2017 | 35.65 | 36.04 | 35.50 | 36.04 | 60,014 | +0.29(+0.81%) |
Jan 09, 2017 | 35.65 | 35.89 | 35.16 | 35.74 | 57,869 | -0.10(-0.27%) |
Jan 06, 2017 | 35.89 | 35.89 | 35.36 | 35.84 | 50,875 | +0.05(+0.14%) |
Jan 05, 2017 | 35.79 | 35.84 | 35.26 | 35.79 | 53,328 | -0.19(-0.54%) |
Jan 04, 2017 | 35.70 | 36.13 | 35.50 | 35.99 | 60,045 | +0.48(+1.37%) |
Jan 03, 2017 | 36.08 | 36.52 | 35.16 | 35.50 | 59,632 | -0.24(-0.68%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.10(-0.27%) | |
Dec 29, 2016 | 36.04 | 36.28 | 35.55 | 35.84 | 47,780 | -0.10(-0.27%) |
Dec 28, 2016 | 35.31 | 36.08 | 35.26 | 35.94 | 99,723 | +0.53(+1.51%) |
Dec 27, 2016 | 35.31 | 36.03 | 35.16 | 35.41 | 65,131 | +0.05(+0.14%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.29(+0.83%) | |
Dec 22, 2016 | 35.84 | 36.18 | 34.97 | 35.07 | 90,799 | -0.73(-2.03%) |
Dec 21, 2016 | 35.94 | 36.57 | 35.65 | 35.79 | 62,853 | -0.10(-0.27%) |
Dec 20, 2016 | 35.89 | 36.42 | 35.70 | 35.89 | 104,548 | +0.10(+0.27%) |
Dec 19, 2016 | 35.84 | 36.38 | 35.70 | 35.79 | 58,897 | -0.05(-0.14%) |
Dec 16, 2016 | 35.89 | 36.52 | 35.65 | 35.84 | 302,604 | +0.15(+0.41%) |
Dec 15, 2016 | 35.50 | 36.33 | 35.45 | 35.70 | 73,373 | +0.24(+0.68%) |
Dec 14, 2016 | 35.65 | 35.79 | 35.31 | 35.45 | 107,757 | -0.44(-1.22%) |
Dec 13, 2016 | 36.62 | 36.87 | 35.74 | 35.89 | 200,373 | -0.48(-1.33%) |
Dec 12, 2016 | 37.35 | 37.68 | 36.38 | 36.38 | 206,222 | -1.21(-3.23%) |
Dec 09, 2016 | 37.93 | 38.07 | 36.79 | 37.59 | 120,078 | -0.15(-0.39%) |
Dec 08, 2016 | 37.30 | 38.07 | 37.05 | 37.73 | 84,018 | +0.58(+1.57%) |
Dec 07, 2016 | 36.76 | 37.39 | 36.23 | 37.15 | 131,575 | +0.73(+2.00%) |
Dec 06, 2016 | 36.28 | 36.86 | 35.89 | 36.42 | 123,297 | +0.34(+0.94%) |
Dec 05, 2016 | 35.70 | 36.16 | 35.50 | 36.08 | 93,020 | +0.63(+1.78%) |
Dec 02, 2016 | 35.84 | 35.90 | 35.41 | 35.45 | 118,889 | -0.34(-0.95%) |