Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.03 | 37.29 | 37.00 | 37.17 | 111,883 | +0.00(+0.00%) |
Feb 27, 2017 | 37.13 | 37.29 | 37.10 | 37.17 | 36,578 | +0.02(+0.05%) |
Feb 24, 2017 | 37.01 | 37.22 | 36.98 | 37.15 | 55,208 | -0.25(-0.67%) |
Feb 23, 2017 | 37.09 | 37.43 | 37.09 | 37.40 | 39,558 | +0.19(+0.51%) |
Feb 22, 2017 | 36.91 | 37.34 | 36.70 | 37.21 | 46,954 | +0.64(+1.75%) |
Feb 21, 2017 | 36.35 | 36.60 | 36.28 | 36.57 | 74,489 | -0.80(-2.14%) |
Feb 17, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.65(+1.77%) | |
Feb 16, 2017 | 36.37 | 36.72 | 36.30 | 36.72 | 47,275 | -0.12(-0.31%) |
Feb 15, 2017 | 36.42 | 36.88 | 36.38 | 36.84 | 25,190 | +0.27(+0.75%) |
Feb 14, 2017 | 36.83 | 36.84 | 36.46 | 36.56 | 34,993 | -0.16(-0.44%) |
Feb 13, 2017 | 36.81 | 36.90 | 36.71 | 36.72 | 39,315 | +0.46(+1.27%) |
Feb 10, 2017 | 36.07 | 36.35 | 36.07 | 36.26 | 39,093 | -0.94(-2.52%) |
Feb 09, 2017 | 36.85 | 37.20 | 36.85 | 37.20 | 30,269 | +0.08(+0.20%) |
Feb 08, 2017 | 37.15 | 36.86 | 37.12 | 57,102 | +0.40(+1.08%) | |
Feb 07, 2017 | 36.64 | 36.79 | 36.58 | 36.73 | 40,231 | +0.27(+0.74%) |
Feb 06, 2017 | 36.38 | 36.56 | 36.38 | 36.46 | 39,488 | -0.46(-1.25%) |
Feb 03, 2017 | 37.00 | 37.00 | 36.83 | 36.92 | 47,348 | +0.14(+0.38%) |
Feb 02, 2017 | 36.77 | 37.00 | 36.69 | 36.78 | 38,069 | +0.47(+1.30%) |
Feb 01, 2017 | 36.45 | 36.47 | 36.17 | 36.31 | 40,539 | -0.09(-0.23%) |
Jan 31, 2017 | 36.59 | 36.69 | 36.27 | 36.40 | 48,646 | -0.25(-0.70%) |
Jan 30, 2017 | 36.30 | 36.67 | 36.25 | 36.65 | 82,982 | +0.08(+0.22%) |
Jan 27, 2017 | 36.67 | 36.74 | 36.50 | 36.57 | 43,251 | -0.06(-0.16%) |
Jan 26, 2017 | 36.61 | 36.72 | 36.45 | 36.63 | 93,256 | -0.27(-0.73%) |
Jan 25, 2017 | 36.78 | 36.90 | 36.73 | 36.90 | 51,628 | +0.00(+0.00%) |
Jan 24, 2017 | 36.82 | 36.98 | 36.80 | 36.90 | 47,382 | +0.06(+0.16%) |
Jan 23, 2017 | 36.70 | 36.88 | 36.60 | 36.84 | 65,159 | +0.51(+1.40%) |
Jan 20, 2017 | 36.28 | 36.40 | 36.22 | 36.33 | 37,419 | +0.02(+0.06%) |
Jan 19, 2017 | 36.15 | 36.31 | 36.07 | 36.31 | 83,439 | +0.19(+0.53%) |
Jan 18, 2017 | 36.10 | 36.24 | 36.03 | 36.12 | 37,513 | -0.08(-0.22%) |
Jan 17, 2017 | 36.23 | 36.36 | 36.18 | 36.20 | 147,620 | -0.17(-0.47%) |
Jan 13, 2017 | 36.37 | 36.37 | 36.37 | 0 | +0.08(+0.21%) | |
Jan 12, 2017 | 36.19 | 36.35 | 36.15 | 36.29 | 63,493 | +0.00(+0.01%) |
Jan 11, 2017 | 36.09 | 36.40 | 35.98 | 36.29 | 40,892 | -0.21(-0.58%) |
Jan 10, 2017 | 35.96 | 36.79 | 35.90 | 36.50 | 50,646 | +0.28(+0.79%) |
Jan 09, 2017 | 36.00 | 36.25 | 36.00 | 36.22 | 78,857 | +0.40(+1.10%) |
Jan 06, 2017 | 35.81 | 36.00 | 35.72 | 35.82 | 58,730 | -0.27(-0.75%) |
Jan 05, 2017 | 35.66 | 36.10 | 35.64 | 36.09 | 63,354 | +0.49(+1.38%) |
Jan 04, 2017 | 35.51 | 35.60 | 35.43 | 35.60 | 67,245 | +0.08(+0.23%) |
Jan 03, 2017 | 35.48 | 35.52 | 35.37 | 35.52 | 162,507 | -0.89(-2.44%) |
Dec 30, 2016 | 36.41 | 36.41 | 36.41 | 0 | +0.25(+0.69%) | |
Dec 29, 2016 | 36.00 | 36.20 | 35.97 | 36.16 | 46,076 | +0.31(+0.86%) |
Dec 28, 2016 | 35.73 | 35.88 | 35.68 | 35.85 | 40,865 | -0.25(-0.69%) |
Dec 27, 2016 | 36.05 | 36.15 | 36.00 | 36.10 | 58,924 | +0.05(+0.15%) |
Dec 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | +0.35(+0.99%) | |
Dec 22, 2016 | 35.80 | 35.85 | 35.65 | 35.69 | 86,815 | +0.09(+0.26%) |
Dec 21, 2016 | 35.59 | 35.67 | 35.42 | 35.60 | 38,103 | +0.13(+0.37%) |
Dec 20, 2016 | 35.25 | 35.55 | 35.18 | 35.47 | 77,357 | +0.13(+0.37%) |
Dec 19, 2016 | 35.28 | 35.53 | 35.22 | 35.34 | 90,963 | +0.10(+0.28%) |
Dec 16, 2016 | 35.20 | 35.38 | 35.10 | 35.24 | 172,977 | +0.30(+0.86%) |
Dec 15, 2016 | 35.03 | 35.07 | 34.83 | 34.94 | 89,440 | -0.27(-0.77%) |
Dec 14, 2016 | 35.81 | 35.99 | 35.21 | 35.21 | 88,306 | -0.39(-1.10%) |
Dec 13, 2016 | 35.36 | 35.81 | 35.36 | 35.60 | 70,473 | +0.27(+0.76%) |
Dec 12, 2016 | 35.19 | 35.46 | 35.16 | 35.33 | 77,268 | +0.00(+0.00%) |
Dec 09, 2016 | 35.20 | 35.44 | 35.17 | 35.33 | 89,740 | +0.84(+2.44%) |
Dec 08, 2016 | 34.61 | 34.66 | 34.28 | 34.49 | 127,485 | -0.52(-1.47%) |
Dec 07, 2016 | 34.79 | 35.13 | 34.79 | 35.01 | 155,441 | -0.02(-0.07%) |
Dec 06, 2016 | 34.08 | 35.24 | 34.08 | 35.03 | 157,397 | +0.78(+2.28%) |
Dec 05, 2016 | 34.21 | 34.33 | 34.01 | 34.25 | 93,188 | +0.36(+1.06%) |
Dec 02, 2016 | 33.69 | 33.98 | 33.58 | 33.89 | 266,190 | +0.22(+0.65%) |