Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.65 | 33.85 | 33.25 | 33.48 | 275,731 | -0.24(-0.71%) |
Feb 27, 2017 | 33.30 | 33.79 | 33.12 | 33.72 | 185,651 | +0.45(+1.35%) |
Feb 24, 2017 | 32.49 | 33.30 | 32.49 | 33.27 | 236,634 | +0.46(+1.39%) |
Feb 23, 2017 | 32.33 | 32.95 | 32.08 | 32.81 | 244,997 | +0.64(+1.99%) |
Feb 22, 2017 | 32.22 | 32.42 | 32.03 | 32.18 | 121,497 | -0.05(-0.15%) |
Feb 21, 2017 | 31.90 | 32.54 | 31.90 | 32.22 | 246,602 | +0.43(+1.35%) |
Feb 17, 2017 | 31.79 | 31.79 | 31.79 | 0 | +0.09(+0.27%) | |
Feb 16, 2017 | 31.78 | 31.94 | 31.05 | 31.71 | 293,837 | -0.14(-0.45%) |
Feb 15, 2017 | 30.61 | 32.01 | 30.61 | 31.85 | 312,897 | +1.08(+3.50%) |
Feb 14, 2017 | 30.07 | 30.80 | 29.95 | 30.77 | 224,643 | +0.65(+2.15%) |
Feb 13, 2017 | 29.81 | 30.16 | 29.73 | 30.13 | 200,448 | +0.50(+1.67%) |
Feb 10, 2017 | 29.39 | 29.77 | 29.33 | 29.63 | 98,809 | +0.21(+0.71%) |
Feb 09, 2017 | 28.89 | 29.64 | 28.80 | 29.42 | 130,185 | +0.39(+1.35%) |
Feb 08, 2017 | 28.74 | 29.16 | 28.42 | 29.03 | 170,764 | -0.14(-0.49%) |
Feb 07, 2017 | 29.24 | 29.55 | 28.94 | 29.17 | 243,154 | +0.07(+0.23%) |
Feb 06, 2017 | 28.94 | 29.12 | 28.73 | 29.11 | 245,701 | +0.00(+0.00%) |
Feb 03, 2017 | 28.93 | 29.13 | 28.61 | 29.11 | 204,545 | +0.50(+1.73%) |
Feb 02, 2017 | 28.31 | 28.72 | 28.05 | 28.61 | 233,911 | +0.10(+0.33%) |
Feb 01, 2017 | 28.11 | 28.58 | 27.82 | 28.52 | 237,797 | +0.62(+2.22%) |
Jan 31, 2017 | 26.29 | 27.91 | 26.22 | 27.90 | 276,926 | +1.16(+4.35%) |
Jan 30, 2017 | 26.83 | 26.98 | 26.36 | 26.73 | 207,346 | -0.34(-1.27%) |
Jan 27, 2017 | 26.60 | 27.15 | 26.60 | 27.08 | 166,156 | +0.57(+2.16%) |
Jan 26, 2017 | 26.98 | 27.04 | 26.46 | 26.50 | 109,386 | -0.56(-2.08%) |
Jan 25, 2017 | 26.33 | 27.12 | 26.33 | 27.07 | 143,037 | +0.71(+2.68%) |
Jan 24, 2017 | 26.82 | 26.82 | 25.97 | 26.36 | 205,084 | -0.54(-2.02%) |
Jan 23, 2017 | 27.17 | 27.33 | 26.68 | 26.90 | 163,215 | -0.38(-1.40%) |
Jan 20, 2017 | 27.55 | 27.87 | 27.19 | 27.29 | 139,536 | -0.22(-0.80%) |
Jan 19, 2017 | 27.98 | 28.03 | 27.36 | 27.50 | 111,203 | -0.53(-1.90%) |
Jan 18, 2017 | 28.31 | 28.33 | 27.86 | 28.04 | 84,694 | -0.13(-0.47%) |
Jan 17, 2017 | 27.64 | 28.26 | 27.44 | 28.17 | 152,963 | -0.38(-1.34%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.33%) | |
Jan 12, 2017 | 28.06 | 28.54 | 27.84 | 28.46 | 173,135 | +0.07(+0.24%) |
Jan 11, 2017 | 29.36 | 29.72 | 27.60 | 28.39 | 349,878 | -0.92(-3.15%) |
Jan 10, 2017 | 29.18 | 29.80 | 28.98 | 29.32 | 219,478 | +0.31(+1.05%) |
Jan 09, 2017 | 28.75 | 29.14 | 28.38 | 29.01 | 123,061 | +0.35(+1.23%) |
Jan 06, 2017 | 28.55 | 28.87 | 28.15 | 28.66 | 116,829 | +0.31(+1.08%) |
Jan 05, 2017 | 27.93 | 28.42 | 27.84 | 28.35 | 146,875 | +0.42(+1.50%) |
Jan 04, 2017 | 27.44 | 28.19 | 27.44 | 27.93 | 203,439 | +0.59(+2.16%) |
Jan 03, 2017 | 26.98 | 27.35 | 26.66 | 27.34 | 184,533 | +1.06(+4.03%) |
Dec 30, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.04%) | |
Dec 29, 2016 | 26.42 | 26.84 | 26.42 | 26.56 | 55,796 | +0.04(+0.14%) |
Dec 28, 2016 | 27.13 | 27.13 | 26.47 | 26.52 | 100,340 | -0.54(-2.01%) |
Dec 27, 2016 | 27.07 | 27.55 | 27.03 | 27.07 | 93,078 | +0.10(+0.39%) |
Dec 23, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.64(+2.43%) | |
Dec 22, 2016 | 26.21 | 26.36 | 25.85 | 26.32 | 100,479 | +0.11(+0.44%) |
Dec 21, 2016 | 26.64 | 26.78 | 26.12 | 26.21 | 140,348 | -0.47(-1.75%) |
Dec 20, 2016 | 26.99 | 26.99 | 26.54 | 26.68 | 76,957 | -0.03(-0.11%) |
Dec 19, 2016 | 27.15 | 27.51 | 26.66 | 26.70 | 140,053 | -0.44(-1.62%) |
Dec 16, 2016 | 27.17 | 27.44 | 26.88 | 27.14 | 133,415 | +0.09(+0.32%) |
Dec 15, 2016 | 26.81 | 27.13 | 26.60 | 27.06 | 143,388 | +0.46(+1.72%) |
Dec 14, 2016 | 26.90 | 27.38 | 26.27 | 26.60 | 262,323 | -0.31(-1.13%) |
Dec 13, 2016 | 26.57 | 27.07 | 26.56 | 26.90 | 166,817 | +0.54(+2.06%) |
Dec 12, 2016 | 25.83 | 26.42 | 25.83 | 26.36 | 237,537 | +0.41(+1.58%) |
Dec 09, 2016 | 25.26 | 26.08 | 25.26 | 25.95 | 240,032 | +0.95(+3.81%) |
Dec 08, 2016 | 24.58 | 25.10 | 24.25 | 25.00 | 205,926 | +0.14(+0.58%) |
Dec 07, 2016 | 24.93 | 24.93 | 23.85 | 24.85 | 298,005 | -0.69(-2.69%) |
Dec 06, 2016 | 25.46 | 25.57 | 25.15 | 25.54 | 91,684 | +0.18(+0.71%) |
Dec 05, 2016 | 25.85 | 25.85 | 25.12 | 25.36 | 163,404 | -0.12(-0.49%) |
Dec 02, 2016 | 25.30 | 25.79 | 25.30 | 25.48 | 110,987 | +0.19(+0.75%) |