Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.60 | 35.60 | 35.26 | 35.35 | 8,394 | +0.25(+0.71%) |
Feb 27, 2017 | 35.05 | 35.22 | 35.04 | 35.10 | 5,215 | -0.05(-0.14%) |
Feb 24, 2017 | 35.15 | 35.15 | 34.68 | 35.15 | 2,513 | +0.13(+0.37%) |
Feb 23, 2017 | 34.68 | 35.15 | 34.68 | 35.02 | 4,181 | +0.35(+1.01%) |
Feb 22, 2017 | 34.54 | 35.15 | 34.54 | 34.67 | 6,074 | -0.58(-1.65%) |
Feb 21, 2017 | 34.53 | 35.25 | 34.53 | 35.25 | 4,269 | +0.49(+1.41%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.26(-0.74%) | |
Feb 16, 2017 | 34.41 | 35.02 | 34.41 | 35.02 | 4,268 | -0.10(-0.28%) |
Feb 15, 2017 | 34.60 | 35.58 | 34.60 | 35.12 | 7,761 | -0.32(-0.90%) |
Feb 14, 2017 | 35.73 | 35.73 | 35.23 | 35.44 | 2,297 | -0.47(-1.31%) |
Feb 13, 2017 | 35.44 | 35.91 | 35.44 | 35.91 | 4,845 | +0.02(+0.05%) |
Feb 10, 2017 | 35.91 | 35.91 | 35.54 | 35.89 | 3,907 | -0.02(-0.05%) |
Feb 09, 2017 | 35.58 | 35.91 | 35.01 | 35.91 | 12,895 | +0.50(+1.43%) |
Feb 08, 2017 | 35.12 | 35.55 | 35.12 | 35.41 | 6,235 | +0.81(+2.36%) |
Feb 07, 2017 | 35.11 | 35.11 | 34.42 | 34.59 | 5,747 | -0.15(-0.43%) |
Feb 06, 2017 | 34.50 | 34.98 | 34.41 | 34.74 | 4,876 | +0.03(+0.09%) |
Feb 03, 2017 | 34.55 | 34.71 | 34.43 | 34.71 | 9,964 | -1.18(-3.29%) |
Feb 02, 2017 | 35.75 | 36.17 | 35.05 | 35.89 | 10,273 | +1.15(+3.30%) |
Feb 01, 2017 | 34.96 | 34.96 | 34.44 | 34.74 | 9,694 | +0.35(+1.02%) |
Jan 31, 2017 | 33.96 | 34.70 | 33.96 | 34.40 | 4,819 | -0.47(-1.36%) |
Jan 30, 2017 | 34.95 | 34.95 | 34.53 | 34.87 | 5,015 | -0.08(-0.23%) |
Jan 27, 2017 | 34.79 | 34.95 | 34.79 | 34.95 | 5,131 | -0.13(-0.37%) |
Jan 26, 2017 | 35.59 | 35.59 | 34.54 | 35.08 | 3,782 | +0.18(+0.52%) |
Jan 25, 2017 | 34.51 | 35.17 | 34.45 | 34.90 | 17,382 | -0.32(-0.91%) |
Jan 24, 2017 | 35.18 | 35.22 | 34.72 | 35.22 | 46,540 | +0.13(+0.37%) |
Jan 23, 2017 | 34.98 | 35.09 | 34.77 | 35.09 | 42,197 | -0.31(-0.88%) |
Jan 20, 2017 | 34.93 | 35.60 | 34.93 | 35.40 | 371,103 | +0.60(+1.72%) |
Jan 19, 2017 | 34.80 | 35.16 | 34.80 | 34.80 | 1,986 | +0.10(+0.29%) |
Jan 18, 2017 | 34.55 | 34.75 | 34.45 | 34.70 | 3,009 | -0.34(-0.97%) |
Jan 17, 2017 | 34.84 | 35.04 | 34.79 | 35.04 | 1,559 | -0.67(-1.88%) |
Jan 13, 2017 | 35.71 | 35.71 | 35.71 | 0 | +0.76(+2.17%) | |
Jan 12, 2017 | 34.91 | 35.28 | 34.89 | 34.95 | 17,738 | -0.62(-1.74%) |
Jan 11, 2017 | 35.77 | 35.77 | 35.20 | 35.57 | 4,164 | -0.13(-0.36%) |
Jan 10, 2017 | 35.73 | 35.73 | 35.46 | 35.70 | 4,603 | +0.21(+0.58%) |
Jan 09, 2017 | 35.65 | 35.72 | 35.32 | 35.49 | 6,752 | -0.01(-0.03%) |
Jan 06, 2017 | 35.33 | 35.51 | 35.33 | 35.51 | 7,891 | +0.32(+0.90%) |
Jan 05, 2017 | 35.20 | 35.20 | 35.19 | 35.19 | 1,038 | +0.15(+0.43%) |
Jan 04, 2017 | 34.51 | 35.20 | 34.51 | 35.04 | 5,093 | +0.68(+1.98%) |
Jan 03, 2017 | 34.50 | 34.78 | 34.36 | 34.36 | 1,248 | -0.13(-0.37%) |
Dec 30, 2016 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.28%) | |
Dec 29, 2016 | 34.40 | 34.49 | 34.19 | 34.39 | 6,988 | +0.40(+1.19%) |
Dec 28, 2016 | 34.05 | 34.14 | 33.90 | 33.99 | 5,179 | -0.23(-0.68%) |
Dec 27, 2016 | 34.30 | 34.39 | 34.19 | 34.22 | 2,762 | +0.71(+2.13%) |
Dec 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.91 | 34.03 | 33.33 | 33.45 | 6,432 | -2.10(-5.91%) |
Dec 21, 2016 | 35.23 | 35.55 | 35.23 | 35.55 | 4,788 | -1.15(-3.14%) |
Dec 20, 2016 | 36.84 | 36.87 | 36.65 | 36.70 | 5,687 | -0.16(-0.43%) |
Dec 19, 2016 | 36.85 | 36.86 | 36.65 | 36.86 | 2,008 | +0.31(+0.85%) |
Dec 16, 2016 | 37.09 | 37.09 | 36.55 | 36.55 | 5,009 | -0.23(-0.62%) |
Dec 15, 2016 | 36.63 | 36.88 | 36.63 | 36.77 | 3,857 | +0.16(+0.42%) |
Dec 14, 2016 | 37.17 | 37.17 | 36.62 | 36.62 | 1,586 | -0.24(-0.65%) |
Dec 13, 2016 | 36.50 | 36.87 | 36.50 | 36.86 | 5,584 | +0.44(+1.21%) |
Dec 12, 2016 | 36.51 | 36.52 | 36.41 | 36.42 | 7,863 | -0.12(-0.34%) |
Dec 09, 2016 | 36.52 | 36.76 | 36.48 | 36.54 | 2,722 | +0.42(+1.17%) |
Dec 08, 2016 | 36.01 | 36.15 | 35.97 | 36.12 | 5,022 | +0.11(+0.31%) |
Dec 07, 2016 | 35.70 | 36.09 | 35.69 | 36.01 | 4,734 | +0.16(+0.45%) |
Dec 06, 2016 | 35.71 | 35.96 | 35.71 | 35.85 | 5,121 | +0.05(+0.14%) |
Dec 05, 2016 | 35.68 | 35.83 | 35.68 | 35.80 | 2,566 | +0.36(+1.02%) |
Dec 02, 2016 | 35.70 | 35.70 | 35.42 | 35.44 | 41,262 | -0.42(-1.17%) |