Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.84 | 35.78 | 34.46 | 35.44 | 1,025,706 | +0.53(+1.52%) |
Feb 27, 2017 | 34.73 | 35.10 | 34.27 | 34.90 | 413,186 | +0.00(+0.00%) |
Feb 24, 2017 | 34.65 | 35.20 | 34.04 | 34.90 | 347,183 | -0.11(-0.30%) |
Feb 23, 2017 | 35.80 | 35.80 | 34.90 | 35.01 | 387,306 | -0.72(-2.02%) |
Feb 22, 2017 | 35.41 | 35.84 | 35.27 | 35.73 | 247,018 | -0.02(-0.06%) |
Feb 21, 2017 | 35.90 | 36.24 | 35.50 | 35.76 | 511,638 | -0.13(-0.36%) |
Feb 17, 2017 | 35.88 | 35.88 | 35.88 | 0 | -0.68(-1.86%) | |
Feb 16, 2017 | 36.10 | 36.61 | 35.95 | 36.56 | 551,151 | +0.57(+1.60%) |
Feb 15, 2017 | 35.99 | 36.39 | 35.63 | 35.99 | 760,015 | -0.11(-0.30%) |
Feb 14, 2017 | 35.56 | 36.76 | 35.37 | 36.10 | 1,035,470 | +0.72(+2.05%) |
Feb 13, 2017 | 32.18 | 35.39 | 30.78 | 35.37 | 1,173,679 | +4.13(+13.22%) |
Feb 10, 2017 | 30.80 | 31.43 | 30.63 | 31.24 | 434,306 | +0.60(+1.94%) |
Feb 09, 2017 | 30.43 | 30.92 | 30.29 | 30.65 | 170,027 | +0.32(+1.05%) |
Feb 08, 2017 | 30.43 | 30.52 | 30.02 | 30.33 | 349,004 | -0.17(-0.56%) |
Feb 07, 2017 | 30.69 | 30.69 | 30.31 | 30.50 | 277,841 | -0.17(-0.56%) |
Feb 06, 2017 | 30.73 | 30.99 | 30.43 | 30.67 | 290,842 | -0.17(-0.55%) |
Feb 03, 2017 | 30.50 | 30.95 | 30.35 | 30.84 | 168,066 | +0.60(+1.97%) |
Feb 02, 2017 | 29.95 | 30.60 | 29.84 | 30.24 | 264,121 | +0.30(+0.99%) |
Feb 01, 2017 | 30.65 | 30.75 | 29.71 | 29.95 | 370,493 | -0.49(-1.61%) |
Jan 31, 2017 | 30.07 | 30.60 | 30.01 | 30.43 | 265,925 | +0.21(+0.70%) |
Jan 30, 2017 | 30.35 | 30.43 | 30.09 | 30.22 | 255,880 | -0.30(-0.98%) |
Jan 27, 2017 | 30.60 | 30.67 | 30.26 | 30.52 | 192,696 | -0.09(-0.28%) |
Jan 26, 2017 | 30.60 | 30.75 | 30.37 | 30.60 | 173,582 | -0.09(-0.28%) |
Jan 25, 2017 | 30.54 | 30.90 | 30.26 | 30.69 | 293,140 | +0.36(+1.19%) |
Jan 24, 2017 | 29.88 | 30.56 | 29.73 | 30.33 | 256,098 | +0.53(+1.79%) |
Jan 23, 2017 | 30.18 | 30.24 | 29.73 | 29.80 | 169,369 | -0.40(-1.34%) |
Jan 20, 2017 | 29.60 | 30.46 | 29.60 | 30.20 | 226,897 | +0.64(+2.16%) |
Jan 19, 2017 | 30.48 | 30.54 | 29.46 | 29.56 | 383,216 | -0.85(-2.80%) |
Jan 18, 2017 | 30.05 | 30.48 | 29.95 | 30.41 | 253,108 | +0.36(+1.20%) |
Jan 17, 2017 | 30.84 | 30.84 | 29.90 | 30.05 | 200,265 | -0.85(-2.75%) |
Jan 13, 2017 | 30.90 | 30.90 | 30.90 | 0 | +0.85(+2.83%) | |
Jan 12, 2017 | 30.46 | 30.46 | 29.84 | 30.05 | 199,206 | -0.51(-1.67%) |
Jan 11, 2017 | 30.54 | 30.71 | 30.16 | 30.56 | 296,328 | +0.09(+0.28%) |
Jan 10, 2017 | 30.09 | 30.58 | 29.77 | 30.48 | 291,366 | +0.38(+1.27%) |
Jan 09, 2017 | 30.01 | 30.54 | 29.60 | 30.09 | 418,785 | +0.00(+0.00%) |
Jan 06, 2017 | 30.39 | 30.75 | 30.05 | 30.09 | 130,195 | -0.26(-0.84%) |
Jan 05, 2017 | 31.07 | 31.07 | 30.22 | 30.35 | 297,434 | -0.79(-2.53%) |
Jan 04, 2017 | 30.52 | 31.22 | 29.95 | 31.14 | 284,041 | +0.72(+2.38%) |
Jan 03, 2017 | 30.43 | 30.48 | 29.65 | 30.41 | 372,652 | +0.21(+0.70%) |
Dec 30, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.34(-1.11%) | |
Dec 29, 2016 | 30.14 | 30.59 | 30.05 | 30.54 | 188,500 | +0.43(+1.41%) |
Dec 28, 2016 | 30.48 | 30.58 | 30.03 | 30.12 | 108,290 | -0.34(-1.12%) |
Dec 27, 2016 | 30.07 | 30.54 | 30.05 | 30.46 | 147,150 | +0.38(+1.27%) |
Dec 23, 2016 | 30.07 | 30.07 | 30.07 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.14 | 30.29 | 29.67 | 29.95 | 236,536 | -0.23(-0.78%) |
Dec 21, 2016 | 30.20 | 30.63 | 30.12 | 30.18 | 227,089 | +0.00(+0.00%) |
Dec 20, 2016 | 30.14 | 30.43 | 29.73 | 30.18 | 282,067 | +0.06(+0.21%) |
Dec 19, 2016 | 30.20 | 30.43 | 29.95 | 30.12 | 221,611 | +0.00(+0.00%) |
Dec 16, 2016 | 30.69 | 30.69 | 30.07 | 30.12 | 957,433 | -0.32(-1.05%) |
Dec 15, 2016 | 30.50 | 30.80 | 30.29 | 30.43 | 297,613 | +0.02(+0.07%) |
Dec 14, 2016 | 30.52 | 30.71 | 30.26 | 30.41 | 276,765 | -0.13(-0.42%) |
Dec 13, 2016 | 31.07 | 31.43 | 30.43 | 30.54 | 357,987 | -0.55(-1.78%) |
Dec 12, 2016 | 30.78 | 31.35 | 30.65 | 31.09 | 291,880 | +0.21(+0.69%) |
Dec 09, 2016 | 30.82 | 30.95 | 30.62 | 30.88 | 336,564 | +0.13(+0.42%) |
Dec 08, 2016 | 30.90 | 31.12 | 30.60 | 30.75 | 539,790 | -0.09(-0.28%) |
Dec 07, 2016 | 30.58 | 31.07 | 30.24 | 30.84 | 615,176 | +0.19(+0.63%) |
Dec 06, 2016 | 30.84 | 30.94 | 30.37 | 30.65 | 356,176 | -0.21(-0.69%) |
Dec 05, 2016 | 30.35 | 31.03 | 30.29 | 30.86 | 365,460 | +0.77(+2.55%) |
Dec 02, 2016 | 30.26 | 30.70 | 30.03 | 30.09 | 421,040 | -0.15(-0.49%) |