Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.48 | 33.79 | 33.20 | 33.53 | 179,311 | +0.01(+0.03%) |
Feb 27, 2017 | 32.94 | 33.85 | 32.79 | 33.52 | 169,291 | +0.71(+2.17%) |
Feb 24, 2017 | 32.11 | 32.92 | 31.82 | 32.81 | 128,871 | +0.25(+0.78%) |
Feb 23, 2017 | 33.14 | 33.14 | 32.39 | 32.55 | 90,461 | -0.56(-1.68%) |
Feb 22, 2017 | 33.07 | 33.35 | 32.68 | 33.11 | 115,431 | +0.01(+0.03%) |
Feb 21, 2017 | 33.18 | 33.38 | 32.93 | 33.10 | 93,972 | +0.00(+0.00%) |
Feb 17, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 33.41 | 33.41 | 32.72 | 33.07 | 160,490 | -0.34(-1.02%) |
Feb 15, 2017 | 32.92 | 33.44 | 32.70 | 33.41 | 110,619 | +0.39(+1.18%) |
Feb 14, 2017 | 32.74 | 33.06 | 32.43 | 33.02 | 153,014 | +0.12(+0.36%) |
Feb 13, 2017 | 33.00 | 33.26 | 32.78 | 32.90 | 112,560 | +0.13(+0.39%) |
Feb 10, 2017 | 32.38 | 32.81 | 32.13 | 32.78 | 96,028 | +0.60(+1.88%) |
Feb 09, 2017 | 31.59 | 32.42 | 31.55 | 32.17 | 104,103 | +0.63(+2.01%) |
Feb 08, 2017 | 31.98 | 31.98 | 31.06 | 31.54 | 124,730 | -0.64(-2.00%) |
Feb 07, 2017 | 32.30 | 32.49 | 32.16 | 32.18 | 123,001 | -0.02(-0.06%) |
Feb 06, 2017 | 32.26 | 32.69 | 32.08 | 32.20 | 145,316 | +0.08(+0.24%) |
Feb 03, 2017 | 31.66 | 32.19 | 31.37 | 32.12 | 104,156 | +0.83(+2.65%) |
Feb 02, 2017 | 31.07 | 31.43 | 30.91 | 31.30 | 112,125 | +0.08(+0.25%) |
Feb 01, 2017 | 31.49 | 31.91 | 31.03 | 31.22 | 103,706 | +0.06(+0.19%) |
Jan 31, 2017 | 30.72 | 31.25 | 30.44 | 31.16 | 146,304 | +0.24(+0.79%) |
Jan 30, 2017 | 31.25 | 31.37 | 30.42 | 30.92 | 139,119 | -0.69(-2.19%) |
Jan 27, 2017 | 31.73 | 31.84 | 31.39 | 31.61 | 89,199 | -0.11(-0.34%) |
Jan 26, 2017 | 31.86 | 32.25 | 31.69 | 31.72 | 131,736 | -0.08(-0.25%) |
Jan 25, 2017 | 31.66 | 32.04 | 31.30 | 31.79 | 130,243 | +0.27(+0.87%) |
Jan 24, 2017 | 31.04 | 31.60 | 30.90 | 31.52 | 130,483 | +0.56(+1.79%) |
Jan 23, 2017 | 31.19 | 31.39 | 30.62 | 30.97 | 168,628 | -0.23(-0.75%) |
Jan 20, 2017 | 31.37 | 31.51 | 30.92 | 31.20 | 153,440 | -0.11(-0.34%) |
Jan 19, 2017 | 31.58 | 32.11 | 30.89 | 31.31 | 250,315 | +0.28(+0.89%) |
Jan 18, 2017 | 30.67 | 31.03 | 30.47 | 31.03 | 183,154 | +0.43(+1.40%) |
Jan 17, 2017 | 31.09 | 31.15 | 30.38 | 30.60 | 357,059 | -0.77(-2.45%) |
Jan 13, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.34(+1.10%) | |
Jan 12, 2017 | 31.37 | 31.37 | 30.32 | 31.03 | 190,499 | -0.37(-1.18%) |
Jan 11, 2017 | 31.46 | 31.58 | 31.02 | 31.40 | 167,157 | +0.06(+0.19%) |
Jan 10, 2017 | 30.94 | 31.50 | 30.94 | 31.34 | 133,611 | +0.26(+0.84%) |
Jan 09, 2017 | 31.15 | 31.33 | 30.83 | 31.08 | 158,992 | -0.32(-1.02%) |
Jan 06, 2017 | 31.54 | 31.64 | 31.22 | 31.40 | 153,932 | +0.04(+0.12%) |
Jan 05, 2017 | 32.43 | 32.53 | 31.25 | 31.36 | 285,405 | -1.14(-3.50%) |
Jan 04, 2017 | 32.54 | 32.61 | 32.23 | 32.50 | 246,758 | +0.18(+0.57%) |
Jan 03, 2017 | 32.32 | 32.71 | 32.16 | 32.31 | 210,846 | +0.19(+0.61%) |
Dec 30, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.46(-1.40%) | |
Dec 29, 2016 | 32.78 | 32.94 | 32.37 | 32.57 | 202,249 | -0.16(-0.47%) |
Dec 28, 2016 | 33.14 | 33.15 | 32.71 | 32.73 | 291,507 | -0.40(-1.20%) |
Dec 27, 2016 | 33.34 | 33.63 | 33.03 | 33.13 | 210,590 | -0.07(-0.20%) |
Dec 23, 2016 | 33.20 | 33.20 | 33.20 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 35.23 | 35.53 | 32.81 | 33.23 | 748,632 | -3.27(-8.97%) |
Dec 21, 2016 | 36.37 | 36.71 | 36.18 | 36.50 | 190,483 | -0.02(-0.05%) |
Dec 20, 2016 | 36.73 | 37.01 | 36.17 | 36.52 | 248,243 | +0.09(+0.24%) |
Dec 19, 2016 | 36.12 | 36.59 | 35.99 | 36.43 | 159,653 | +0.46(+1.27%) |
Dec 16, 2016 | 36.17 | 36.78 | 35.90 | 35.98 | 821,984 | -0.13(-0.35%) |
Dec 15, 2016 | 35.21 | 36.49 | 34.95 | 36.10 | 240,627 | +0.91(+2.60%) |
Dec 14, 2016 | 35.75 | 35.83 | 35.01 | 35.19 | 238,347 | -0.75(-2.08%) |
Dec 13, 2016 | 36.69 | 36.95 | 35.81 | 35.94 | 125,147 | -0.52(-1.44%) |
Dec 12, 2016 | 37.19 | 37.61 | 35.84 | 36.46 | 233,681 | -0.77(-2.06%) |
Dec 09, 2016 | 37.13 | 37.44 | 36.83 | 37.23 | 208,537 | +0.31(+0.84%) |
Dec 08, 2016 | 37.00 | 37.17 | 36.59 | 36.92 | 236,340 | -0.05(-0.13%) |
Dec 07, 2016 | 36.68 | 37.09 | 36.49 | 36.97 | 310,404 | +0.10(+0.26%) |
Dec 06, 2016 | 36.39 | 36.96 | 36.15 | 36.87 | 349,927 | +0.78(+2.15%) |
Dec 05, 2016 | 36.22 | 36.36 | 35.83 | 36.09 | 277,631 | +0.26(+0.73%) |
Dec 02, 2016 | 35.97 | 36.02 | 35.62 | 35.83 | 197,015 | -0.11(-0.30%) |