Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.88 | 34.03 | 33.76 | 33.84 | 507,485 | -0.16(-0.46%) |
Feb 27, 2017 | 33.92 | 34.16 | 33.80 | 34.00 | 336,186 | +0.21(+0.61%) |
Feb 24, 2017 | 33.99 | 34.07 | 33.68 | 33.79 | 171,364 | -0.39(-1.14%) |
Feb 23, 2017 | 34.50 | 34.53 | 34.04 | 34.18 | 284,191 | +0.05(+0.14%) |
Feb 22, 2017 | 34.51 | 34.51 | 34.12 | 34.13 | 132,140 | -0.60(-1.72%) |
Feb 21, 2017 | 34.65 | 34.84 | 34.62 | 34.73 | 117,333 | +0.25(+0.74%) |
Feb 17, 2017 | 34.48 | 34.48 | 34.48 | 0 | -0.23(-0.68%) | |
Feb 16, 2017 | 35.14 | 35.18 | 34.68 | 34.71 | 132,173 | -0.34(-0.98%) |
Feb 15, 2017 | 35.10 | 35.24 | 35.00 | 35.05 | 291,522 | -0.19(-0.53%) |
Feb 14, 2017 | 35.16 | 35.25 | 34.85 | 35.24 | 121,552 | +0.14(+0.39%) |
Feb 13, 2017 | 35.00 | 35.12 | 34.92 | 35.10 | 108,150 | +0.01(+0.03%) |
Feb 10, 2017 | 34.98 | 35.23 | 34.98 | 35.09 | 109,025 | +0.30(+0.87%) |
Feb 09, 2017 | 34.74 | 34.86 | 34.67 | 34.79 | 159,694 | +0.28(+0.82%) |
Feb 08, 2017 | 34.32 | 34.52 | 33.94 | 34.51 | 130,594 | +0.14(+0.40%) |
Feb 07, 2017 | 34.74 | 34.84 | 34.25 | 34.37 | 350,948 | -0.51(-1.46%) |
Feb 06, 2017 | 35.21 | 35.27 | 34.77 | 34.88 | 228,925 | -0.31(-0.89%) |
Feb 03, 2017 | 34.95 | 35.38 | 34.89 | 35.19 | 83,103 | +0.27(+0.78%) |
Feb 02, 2017 | 34.78 | 34.97 | 34.58 | 34.92 | 202,324 | +0.19(+0.53%) |
Feb 01, 2017 | 35.07 | 35.07 | 34.47 | 34.73 | 466,118 | -0.16(-0.45%) |
Jan 31, 2017 | 34.89 | 34.91 | 34.63 | 34.89 | 135,900 | +0.12(+0.34%) |
Jan 30, 2017 | 35.30 | 35.30 | 34.64 | 34.77 | 171,505 | -0.66(-1.85%) |
Jan 27, 2017 | 35.61 | 35.62 | 35.35 | 35.42 | 155,357 | -0.37(-1.04%) |
Jan 26, 2017 | 35.96 | 35.97 | 35.73 | 35.80 | 245,729 | -0.11(-0.30%) |
Jan 25, 2017 | 35.68 | 35.96 | 35.66 | 35.90 | 95,417 | +0.28(+0.80%) |
Jan 24, 2017 | 35.25 | 35.75 | 35.25 | 35.62 | 98,100 | +0.53(+1.50%) |
Jan 23, 2017 | 35.24 | 35.26 | 34.92 | 35.09 | 203,859 | -0.26(-0.75%) |
Jan 20, 2017 | 35.40 | 35.54 | 35.28 | 35.36 | 85,095 | +0.18(+0.50%) |
Jan 19, 2017 | 35.34 | 35.35 | 35.14 | 35.18 | 111,623 | -0.19(-0.53%) |
Jan 18, 2017 | 35.30 | 35.54 | 35.26 | 35.37 | 151,790 | -0.15(-0.41%) |
Jan 17, 2017 | 35.39 | 35.64 | 35.39 | 35.51 | 188,555 | +0.22(+0.64%) |
Jan 13, 2017 | 35.29 | 35.29 | 35.29 | 0 | -0.05(-0.14%) | |
Jan 12, 2017 | 35.72 | 35.72 | 35.23 | 35.34 | 90,376 | -0.14(-0.39%) |
Jan 11, 2017 | 35.21 | 35.51 | 35.10 | 35.47 | 317,917 | +0.36(+1.03%) |
Jan 10, 2017 | 35.40 | 35.44 | 35.11 | 35.11 | 190,756 | -0.23(-0.66%) |
Jan 09, 2017 | 35.67 | 35.67 | 35.35 | 35.35 | 121,105 | -0.51(-1.42%) |
Jan 06, 2017 | 35.92 | 35.93 | 35.66 | 35.86 | 218,163 | -0.06(-0.16%) |
Jan 05, 2017 | 35.89 | 36.08 | 35.71 | 35.91 | 334,707 | +0.11(+0.30%) |
Jan 04, 2017 | 35.69 | 35.84 | 35.60 | 35.81 | 139,126 | +0.19(+0.52%) |
Jan 03, 2017 | 35.21 | 35.89 | 35.21 | 35.62 | 406,540 | +0.47(+1.34%) |
Dec 30, 2016 | 35.15 | 35.15 | 35.15 | 0 | -0.20(-0.55%) | |
Dec 29, 2016 | 35.34 | 35.43 | 35.25 | 35.35 | 146,300 | +0.03(+0.08%) |
Dec 28, 2016 | 35.78 | 35.78 | 35.30 | 35.32 | 220,229 | -0.37(-1.04%) |
Dec 27, 2016 | 35.57 | 35.75 | 35.57 | 35.69 | 160,429 | +0.19(+0.52%) |
Dec 23, 2016 | 35.50 | 35.50 | 35.50 | 0 | -0.04(-0.12%) | |
Dec 22, 2016 | 35.47 | 35.62 | 35.46 | 35.55 | 96,412 | +0.08(+0.23%) |
Dec 21, 2016 | 35.51 | 35.62 | 35.40 | 35.46 | 122,413 | +0.04(+0.10%) |
Dec 20, 2016 | 35.64 | 35.67 | 35.38 | 35.43 | 152,970 | -0.09(-0.25%) |
Dec 19, 2016 | 35.58 | 35.62 | 35.41 | 35.52 | 182,544 | -0.09(-0.25%) |
Dec 16, 2016 | 35.67 | 35.67 | 35.46 | 35.60 | 186,090 | +0.21(+0.60%) |
Dec 15, 2016 | 35.16 | 35.52 | 35.02 | 35.39 | 1,204,813 | +0.00(+0.00%) |
Dec 14, 2016 | 36.03 | 36.23 | 35.35 | 35.39 | 285,727 | -0.87(-2.40%) |
Dec 13, 2016 | 36.13 | 36.43 | 35.77 | 36.26 | 167,829 | +0.42(+1.18%) |
Dec 12, 2016 | 36.51 | 36.62 | 35.80 | 35.84 | 282,344 | +0.02(+0.05%) |
Dec 09, 2016 | 35.91 | 35.92 | 35.67 | 35.82 | 118,967 | +0.03(+0.08%) |
Dec 08, 2016 | 35.72 | 35.83 | 35.43 | 35.79 | 173,508 | +0.19(+0.55%) |
Dec 07, 2016 | 35.41 | 35.66 | 35.33 | 35.59 | 248,422 | +0.18(+0.52%) |
Dec 06, 2016 | 35.17 | 35.46 | 35.01 | 35.41 | 137,379 | +0.00(+0.01%) |
Dec 05, 2016 | 35.36 | 35.64 | 35.33 | 35.40 | 133,808 | +0.28(+0.79%) |
Dec 02, 2016 | 34.89 | 35.21 | 34.84 | 35.13 | 231,325 | +0.18(+0.50%) |