Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.29 | 36.29 | 35.85 | 36.15 | 55,272 | -0.09(-0.24%) |
Feb 27, 2017 | 36.51 | 36.55 | 36.11 | 36.24 | 37,313 | -0.26(-0.72%) |
Feb 24, 2017 | 36.29 | 36.51 | 36.20 | 36.51 | 26,079 | -0.04(-0.12%) |
Feb 23, 2017 | 36.73 | 36.73 | 36.02 | 36.55 | 35,271 | +0.00(+0.00%) |
Feb 22, 2017 | 36.59 | 36.77 | 36.29 | 36.55 | 36,485 | -0.22(-0.60%) |
Feb 21, 2017 | 36.99 | 37.01 | 36.46 | 36.77 | 30,827 | -0.09(-0.24%) |
Feb 17, 2017 | 36.86 | 36.86 | 36.86 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 36.86 | 36.95 | 36.37 | 36.77 | 28,562 | +0.09(+0.24%) |
Feb 15, 2017 | 36.24 | 36.77 | 36.20 | 36.68 | 44,656 | +0.40(+1.09%) |
Feb 14, 2017 | 35.67 | 36.37 | 35.49 | 36.29 | 60,397 | +0.40(+1.10%) |
Feb 13, 2017 | 35.85 | 35.98 | 35.58 | 35.89 | 45,029 | +0.26(+0.74%) |
Feb 10, 2017 | 35.41 | 35.63 | 35.41 | 35.63 | 61,724 | +0.31(+0.87%) |
Feb 09, 2017 | 35.41 | 35.80 | 34.88 | 35.32 | 95,604 | -0.09(-0.25%) |
Feb 08, 2017 | 35.49 | 35.67 | 34.92 | 35.41 | 46,749 | -0.35(-0.99%) |
Feb 07, 2017 | 36.20 | 36.20 | 35.58 | 35.76 | 46,497 | -0.22(-0.61%) |
Feb 06, 2017 | 36.15 | 36.24 | 35.76 | 35.98 | 42,703 | -0.26(-0.73%) |
Feb 03, 2017 | 35.71 | 36.29 | 35.58 | 36.24 | 68,880 | +0.79(+2.24%) |
Feb 02, 2017 | 35.45 | 35.54 | 35.19 | 35.45 | 49,824 | -0.04(-0.12%) |
Feb 01, 2017 | 35.67 | 36.42 | 35.05 | 35.49 | 75,558 | +0.22(+0.62%) |
Jan 31, 2017 | 35.27 | 35.54 | 34.37 | 35.27 | 148,584 | -0.08(-0.22%) |
Jan 30, 2017 | 36.05 | 36.05 | 35.18 | 35.35 | 43,875 | -0.96(-2.65%) |
Jan 27, 2017 | 36.14 | 36.49 | 35.92 | 36.32 | 37,630 | -0.04(-0.12%) |
Jan 26, 2017 | 36.80 | 36.80 | 36.01 | 36.36 | 38,226 | -0.31(-0.84%) |
Jan 25, 2017 | 35.92 | 36.75 | 35.88 | 36.67 | 64,097 | +1.01(+2.83%) |
Jan 24, 2017 | 35.00 | 35.79 | 34.65 | 35.66 | 68,476 | +0.70(+2.00%) |
Jan 23, 2017 | 34.96 | 35.13 | 34.43 | 34.96 | 39,919 | -0.22(-0.62%) |
Jan 20, 2017 | 33.47 | 35.88 | 33.47 | 35.18 | 125,245 | -0.09(-0.25%) |
Jan 19, 2017 | 35.05 | 35.53 | 34.87 | 35.26 | 42,886 | +0.18(+0.50%) |
Jan 18, 2017 | 34.83 | 35.22 | 34.17 | 35.09 | 46,177 | +0.57(+1.65%) |
Jan 17, 2017 | 35.22 | 35.35 | 34.52 | 34.52 | 49,593 | -1.05(-2.96%) |
Jan 13, 2017 | 35.57 | 35.57 | 35.57 | 0 | +0.48(+1.37%) | |
Jan 12, 2017 | 35.79 | 35.88 | 34.74 | 35.09 | 46,862 | -1.05(-2.91%) |
Jan 11, 2017 | 35.79 | 36.18 | 35.40 | 36.14 | 34,180 | +0.35(+0.98%) |
Jan 10, 2017 | 35.31 | 35.88 | 34.87 | 35.79 | 58,304 | +0.26(+0.74%) |
Jan 09, 2017 | 36.18 | 36.18 | 35.48 | 35.53 | 59,639 | -0.61(-1.70%) |
Jan 06, 2017 | 36.32 | 36.49 | 35.88 | 36.14 | 41,617 | +0.04(+0.12%) |
Jan 05, 2017 | 36.54 | 36.58 | 35.64 | 36.10 | 53,141 | -0.48(-1.32%) |
Jan 04, 2017 | 36.80 | 37.06 | 36.40 | 36.58 | 102,337 | +0.00(+0.00%) |
Jan 03, 2017 | 37.28 | 37.32 | 36.18 | 36.58 | 59,581 | -0.35(-0.95%) |
Dec 30, 2016 | 36.93 | 36.93 | 36.93 | 0 | +0.13(+0.36%) | |
Dec 29, 2016 | 36.58 | 36.89 | 36.32 | 36.80 | 32,693 | +0.18(+0.48%) |
Dec 28, 2016 | 36.80 | 37.19 | 36.40 | 36.62 | 36,133 | -0.18(-0.48%) |
Dec 27, 2016 | 36.71 | 37.06 | 36.23 | 36.80 | 31,562 | +0.22(+0.60%) |
Dec 23, 2016 | 36.58 | 36.58 | 36.58 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.40 | 37.03 | 36.10 | 36.54 | 35,901 | +0.09(+0.24%) |
Dec 21, 2016 | 36.80 | 37.06 | 36.23 | 36.45 | 38,709 | -0.44(-1.19%) |
Dec 20, 2016 | 35.88 | 36.93 | 35.40 | 36.89 | 52,679 | +1.14(+3.19%) |
Dec 19, 2016 | 35.31 | 35.83 | 34.70 | 35.75 | 63,964 | +0.66(+1.87%) |
Dec 16, 2016 | 35.53 | 35.83 | 35.05 | 35.09 | 132,608 | -0.53(-1.48%) |
Dec 15, 2016 | 35.00 | 35.79 | 34.56 | 35.62 | 53,985 | +0.83(+2.39%) |
Dec 14, 2016 | 35.09 | 35.35 | 34.56 | 34.78 | 58,600 | -0.39(-1.12%) |
Dec 13, 2016 | 35.05 | 35.48 | 34.43 | 35.18 | 75,243 | +0.31(+0.88%) |
Dec 12, 2016 | 35.70 | 35.75 | 34.61 | 34.87 | 54,673 | -0.79(-2.21%) |
Dec 09, 2016 | 35.00 | 35.79 | 34.70 | 35.66 | 76,269 | +0.53(+1.50%) |
Dec 08, 2016 | 34.34 | 35.57 | 33.96 | 35.13 | 75,095 | +0.92(+2.69%) |
Dec 07, 2016 | 34.61 | 34.74 | 33.29 | 34.21 | 134,208 | -0.26(-0.76%) |
Dec 06, 2016 | 33.60 | 34.52 | 33.34 | 34.48 | 67,911 | +0.83(+2.47%) |
Dec 05, 2016 | 32.90 | 33.78 | 32.90 | 33.64 | 80,402 | +0.96(+2.95%) |
Dec 02, 2016 | 33.51 | 34.04 | 32.64 | 32.68 | 113,409 | -0.79(-2.36%) |