Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.48 | 32.95 | 32.35 | 32.53 | 418,581 | -0.09(-0.26%) |
Feb 27, 2017 | 32.40 | 32.74 | 32.23 | 32.61 | 615,496 | +0.09(+0.26%) |
Feb 24, 2017 | 32.48 | 32.74 | 32.18 | 32.53 | 478,372 | -0.13(-0.39%) |
Feb 23, 2017 | 33.00 | 33.30 | 32.57 | 32.65 | 305,449 | -0.26(-0.78%) |
Feb 22, 2017 | 32.83 | 33.13 | 32.57 | 32.91 | 354,784 | -0.04(-0.13%) |
Feb 21, 2017 | 33.04 | 33.60 | 32.83 | 32.95 | 769,980 | -0.17(-0.52%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | -0.26(-0.77%) | |
Feb 16, 2017 | 33.60 | 33.94 | 33.13 | 33.38 | 420,533 | -0.21(-0.64%) |
Feb 15, 2017 | 33.34 | 33.98 | 33.34 | 33.60 | 399,366 | +0.13(+0.38%) |
Feb 14, 2017 | 33.60 | 33.68 | 33.04 | 33.47 | 454,367 | -0.13(-0.38%) |
Feb 13, 2017 | 33.81 | 34.33 | 33.60 | 33.60 | 395,356 | -0.17(-0.51%) |
Feb 10, 2017 | 34.28 | 34.39 | 33.60 | 33.77 | 439,423 | -0.39(-1.13%) |
Feb 09, 2017 | 33.21 | 34.50 | 33.00 | 34.15 | 488,285 | +0.86(+2.57%) |
Feb 08, 2017 | 33.34 | 33.47 | 32.53 | 33.30 | 420,243 | -0.17(-0.51%) |
Feb 07, 2017 | 33.90 | 33.94 | 33.30 | 33.47 | 515,513 | -0.47(-1.39%) |
Feb 06, 2017 | 35.27 | 35.35 | 33.77 | 33.94 | 667,722 | -1.33(-3.77%) |
Feb 03, 2017 | 35.87 | 36.04 | 35.23 | 35.27 | 381,189 | -0.60(-1.67%) |
Feb 02, 2017 | 36.00 | 36.51 | 35.78 | 35.87 | 283,915 | -0.17(-0.48%) |
Feb 01, 2017 | 35.78 | 36.30 | 35.66 | 36.04 | 465,391 | +0.30(+0.84%) |
Jan 31, 2017 | 35.48 | 35.95 | 35.48 | 35.74 | 558,218 | +0.13(+0.36%) |
Jan 30, 2017 | 35.40 | 36.00 | 35.05 | 35.61 | 308,423 | +0.13(+0.36%) |
Jan 27, 2017 | 36.17 | 36.43 | 35.40 | 35.48 | 314,974 | -0.69(-1.90%) |
Jan 26, 2017 | 36.55 | 36.85 | 36.08 | 36.17 | 229,561 | -0.47(-1.29%) |
Jan 25, 2017 | 36.98 | 37.35 | 36.43 | 36.64 | 366,288 | -0.56(-1.50%) |
Jan 24, 2017 | 37.54 | 37.80 | 37.15 | 37.20 | 234,557 | -0.30(-0.80%) |
Jan 23, 2017 | 36.98 | 37.88 | 36.98 | 37.50 | 314,315 | +0.21(+0.57%) |
Jan 20, 2017 | 37.03 | 37.41 | 36.98 | 37.28 | 425,353 | +0.34(+0.93%) |
Jan 19, 2017 | 37.67 | 37.67 | 36.64 | 36.94 | 296,497 | -0.56(-1.49%) |
Jan 18, 2017 | 37.11 | 37.58 | 36.30 | 37.50 | 522,868 | +0.30(+0.81%) |
Jan 17, 2017 | 36.64 | 37.41 | 36.38 | 37.20 | 658,825 | +0.34(+0.93%) |
Jan 13, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 37.80 | 38.01 | 36.73 | 36.81 | 632,279 | -1.29(-3.37%) |
Jan 11, 2017 | 37.45 | 39.21 | 37.39 | 38.10 | 699,370 | +0.73(+1.95%) |
Jan 10, 2017 | 37.84 | 38.05 | 37.15 | 37.37 | 826,468 | -0.47(-1.25%) |
Jan 09, 2017 | 36.90 | 38.05 | 36.38 | 37.84 | 665,135 | +0.94(+2.56%) |
Jan 06, 2017 | 37.67 | 37.71 | 36.82 | 36.90 | 356,915 | -0.73(-1.94%) |
Jan 05, 2017 | 37.84 | 38.14 | 36.85 | 37.63 | 453,292 | -0.13(-0.34%) |
Jan 04, 2017 | 37.37 | 38.53 | 37.28 | 37.75 | 508,014 | +0.26(+0.69%) |
Jan 03, 2017 | 37.71 | 37.98 | 36.60 | 37.50 | 657,242 | -0.36(-0.96%) |
Dec 30, 2016 | 37.86 | 37.86 | 37.86 | 0 | +0.41(+1.09%) | |
Dec 29, 2016 | 38.18 | 38.53 | 37.20 | 37.45 | 450,162 | -0.64(-1.69%) |
Dec 28, 2016 | 38.61 | 38.91 | 37.28 | 38.10 | 588,981 | -0.86(-2.20%) |
Dec 27, 2016 | 38.35 | 39.55 | 37.89 | 38.95 | 684,983 | +0.43(+1.11%) |
Dec 23, 2016 | 38.53 | 38.53 | 38.53 | 0 | +2.53(+7.02%) | |
Dec 22, 2016 | 36.34 | 36.77 | 35.91 | 36.00 | 395,898 | -0.60(-1.64%) |
Dec 21, 2016 | 37.28 | 37.58 | 36.55 | 36.60 | 430,545 | -0.47(-1.27%) |
Dec 20, 2016 | 36.77 | 37.20 | 36.38 | 37.07 | 357,475 | +0.17(+0.46%) |
Dec 19, 2016 | 37.20 | 37.24 | 36.38 | 36.90 | 657,472 | -0.17(-0.46%) |
Dec 16, 2016 | 35.40 | 37.41 | 35.01 | 37.07 | 1,825,583 | +1.71(+4.85%) |
Dec 15, 2016 | 34.93 | 35.80 | 34.88 | 35.35 | 592,746 | +0.39(+1.10%) |
Dec 14, 2016 | 36.21 | 36.30 | 34.58 | 34.97 | 499,532 | -1.24(-3.43%) |
Dec 13, 2016 | 34.71 | 36.43 | 34.71 | 36.21 | 697,602 | +1.46(+4.19%) |
Dec 12, 2016 | 34.24 | 34.88 | 34.24 | 34.75 | 723,251 | +0.30(+0.87%) |
Dec 09, 2016 | 33.43 | 34.80 | 33.43 | 34.45 | 551,100 | +0.43(+1.26%) |
Dec 08, 2016 | 34.15 | 34.88 | 33.85 | 34.03 | 361,369 | -0.60(-1.73%) |
Dec 07, 2016 | 33.68 | 34.80 | 33.43 | 34.63 | 287,410 | +0.64(+1.89%) |
Dec 06, 2016 | 34.07 | 34.37 | 33.65 | 33.98 | 422,752 | -0.09(-0.25%) |
Dec 05, 2016 | 33.90 | 34.84 | 33.77 | 34.07 | 329,753 | +0.09(+0.25%) |
Dec 02, 2016 | 34.80 | 34.84 | 33.34 | 33.98 | 422,076 | -1.11(-3.17%) |