Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.20 | 34.35 | 33.00 | 33.40 | 472,521 | -1.05(-3.05%) |
Feb 27, 2017 | 34.65 | 34.75 | 34.20 | 34.45 | 108,225 | -0.20(-0.58%) |
Feb 24, 2017 | 34.65 | 35.10 | 34.40 | 34.65 | 156,720 | -0.85(-2.39%) |
Feb 23, 2017 | 35.95 | 36.00 | 35.10 | 35.50 | 120,891 | -0.35(-0.98%) |
Feb 22, 2017 | 35.25 | 35.90 | 34.95 | 35.85 | 150,957 | +0.40(+1.13%) |
Feb 21, 2017 | 34.85 | 35.60 | 34.85 | 35.45 | 139,847 | +0.60(+1.72%) |
Feb 17, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.20(-0.57%) | |
Feb 16, 2017 | 35.00 | 35.20 | 34.85 | 35.05 | 75,079 | -0.10(-0.28%) |
Feb 15, 2017 | 34.55 | 35.27 | 34.35 | 35.15 | 88,902 | +0.45(+1.30%) |
Feb 14, 2017 | 34.95 | 35.00 | 34.38 | 34.70 | 105,428 | -0.40(-1.14%) |
Feb 13, 2017 | 35.15 | 35.50 | 35.00 | 35.10 | 120,002 | +0.00(+0.00%) |
Feb 10, 2017 | 35.05 | 35.10 | 34.45 | 35.10 | 93,213 | +0.30(+0.86%) |
Feb 09, 2017 | 35.00 | 35.30 | 34.75 | 34.80 | 186,170 | -0.40(-1.14%) |
Feb 08, 2017 | 35.45 | 35.45 | 35.00 | 35.20 | 105,656 | -0.30(-0.85%) |
Feb 07, 2017 | 35.50 | 35.80 | 35.15 | 35.50 | 122,694 | -0.05(-0.14%) |
Feb 06, 2017 | 35.00 | 35.55 | 34.65 | 35.55 | 195,195 | +0.35(+0.99%) |
Feb 03, 2017 | 33.75 | 35.27 | 33.50 | 35.20 | 212,881 | +1.60(+4.76%) |
Feb 02, 2017 | 33.75 | 34.35 | 33.10 | 33.60 | 213,266 | -0.40(-1.18%) |
Feb 01, 2017 | 36.00 | 36.60 | 32.25 | 34.00 | 645,936 | -1.35(-3.82%) |
Jan 31, 2017 | 34.60 | 35.45 | 34.05 | 35.35 | 209,075 | +0.65(+1.87%) |
Jan 30, 2017 | 35.45 | 35.50 | 34.40 | 34.70 | 91,658 | -0.85(-2.39%) |
Jan 27, 2017 | 35.20 | 35.65 | 35.20 | 35.55 | 59,651 | +0.45(+1.28%) |
Jan 26, 2017 | 36.40 | 36.40 | 35.05 | 35.10 | 110,301 | -1.25(-3.44%) |
Jan 25, 2017 | 35.35 | 36.67 | 35.35 | 36.35 | 245,188 | +1.25(+3.56%) |
Jan 24, 2017 | 34.40 | 35.35 | 34.40 | 35.10 | 116,010 | +0.75(+2.18%) |
Jan 23, 2017 | 34.15 | 34.55 | 34.00 | 34.35 | 132,684 | +0.20(+0.59%) |
Jan 20, 2017 | 33.95 | 34.65 | 33.95 | 34.15 | 130,899 | +0.35(+1.04%) |
Jan 19, 2017 | 33.90 | 34.50 | 33.60 | 33.80 | 98,696 | -0.15(-0.44%) |
Jan 18, 2017 | 33.65 | 34.10 | 33.30 | 33.95 | 171,933 | +0.60(+1.80%) |
Jan 17, 2017 | 34.25 | 34.45 | 33.15 | 33.35 | 88,441 | -1.15(-3.33%) |
Jan 13, 2017 | 34.50 | 34.50 | 34.50 | 0 | +0.85(+2.53%) | |
Jan 12, 2017 | 34.40 | 34.62 | 32.80 | 33.65 | 204,539 | -0.80(-2.32%) |
Jan 11, 2017 | 34.85 | 35.20 | 33.95 | 34.45 | 127,227 | -0.35(-1.01%) |
Jan 10, 2017 | 33.75 | 35.50 | 33.60 | 34.80 | 300,420 | +1.50(+4.50%) |
Jan 09, 2017 | 32.60 | 33.90 | 32.60 | 33.30 | 209,782 | +0.95(+2.94%) |
Jan 06, 2017 | 32.45 | 32.58 | 32.00 | 32.35 | 77,052 | -0.15(-0.46%) |
Jan 05, 2017 | 33.75 | 33.80 | 32.45 | 32.50 | 173,365 | -1.25(-3.70%) |
Jan 04, 2017 | 33.75 | 34.20 | 33.30 | 33.75 | 96,580 | +0.15(+0.45%) |
Jan 03, 2017 | 34.05 | 34.25 | 32.91 | 33.60 | 96,618 | +0.05(+0.15%) |
Dec 30, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.30(-0.89%) | |
Dec 29, 2016 | 33.75 | 34.00 | 33.30 | 33.85 | 50,608 | +0.20(+0.59%) |
Dec 28, 2016 | 34.35 | 34.35 | 33.65 | 33.65 | 57,081 | -0.70(-2.04%) |
Dec 27, 2016 | 33.75 | 34.80 | 33.55 | 34.35 | 63,993 | +0.50(+1.48%) |
Dec 23, 2016 | 33.85 | 33.85 | 33.85 | 0 | -0.10(-0.29%) | |
Dec 22, 2016 | 34.00 | 34.70 | 33.65 | 33.95 | 92,928 | +0.10(+0.30%) |
Dec 21, 2016 | 34.15 | 34.20 | 33.40 | 33.85 | 78,496 | -0.25(-0.73%) |
Dec 20, 2016 | 34.05 | 34.35 | 33.65 | 34.10 | 61,136 | +0.05(+0.15%) |
Dec 19, 2016 | 34.35 | 34.50 | 33.70 | 34.05 | 131,089 | +0.05(+0.15%) |
Dec 16, 2016 | 34.10 | 35.30 | 33.75 | 34.00 | 294,109 | +0.05(+0.15%) |
Dec 15, 2016 | 34.10 | 34.90 | 33.90 | 33.95 | 180,473 | -0.10(-0.29%) |
Dec 14, 2016 | 32.50 | 34.30 | 32.50 | 34.05 | 277,156 | +1.65(+5.09%) |
Dec 13, 2016 | 31.75 | 32.50 | 31.10 | 32.40 | 120,928 | +0.75(+2.37%) |
Dec 12, 2016 | 31.65 | 31.95 | 31.20 | 31.65 | 70,537 | +0.05(+0.16%) |
Dec 09, 2016 | 31.95 | 32.10 | 31.48 | 31.60 | 67,015 | -0.20(-0.63%) |
Dec 08, 2016 | 30.55 | 32.00 | 30.55 | 31.80 | 128,383 | +1.20(+3.92%) |
Dec 07, 2016 | 31.20 | 31.20 | 30.20 | 30.60 | 196,985 | -0.55(-1.77%) |
Dec 06, 2016 | 30.70 | 31.35 | 30.60 | 31.15 | 115,022 | +0.40(+1.30%) |
Dec 05, 2016 | 29.65 | 30.75 | 29.65 | 30.75 | 127,679 | +0.90(+3.02%) |
Dec 02, 2016 | 29.70 | 30.15 | 29.45 | 29.85 | 138,684 | +0.20(+0.67%) |