Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.88 | 34.48 | 33.46 | 33.54 | 237,219 | -0.47(-1.37%) |
Feb 27, 2017 | 33.80 | 34.14 | 33.37 | 34.01 | 124,604 | +0.17(+0.50%) |
Feb 24, 2017 | 33.80 | 34.09 | 33.67 | 33.84 | 106,466 | -0.30(-0.87%) |
Feb 23, 2017 | 33.50 | 34.35 | 33.08 | 34.14 | 238,092 | +0.76(+2.29%) |
Feb 22, 2017 | 33.84 | 33.97 | 33.16 | 33.37 | 159,647 | -0.55(-1.62%) |
Feb 21, 2017 | 34.09 | 34.43 | 33.92 | 33.92 | 143,672 | -0.04(-0.12%) |
Feb 17, 2017 | 33.97 | 33.97 | 33.97 | 0 | +0.08(+0.25%) | |
Feb 16, 2017 | 33.42 | 35.15 | 32.63 | 33.88 | 442,452 | +1.19(+3.63%) |
Feb 15, 2017 | 31.80 | 32.86 | 31.73 | 32.70 | 117,875 | +0.68(+2.12%) |
Feb 14, 2017 | 31.72 | 32.23 | 31.51 | 32.02 | 92,890 | +0.17(+0.53%) |
Feb 13, 2017 | 32.10 | 32.61 | 31.72 | 31.85 | 96,870 | -0.34(-1.05%) |
Feb 10, 2017 | 32.48 | 32.86 | 31.89 | 32.19 | 108,396 | -0.30(-0.91%) |
Feb 09, 2017 | 31.80 | 32.57 | 31.80 | 32.48 | 155,418 | +0.68(+2.13%) |
Feb 08, 2017 | 31.68 | 32.14 | 31.55 | 31.80 | 125,327 | +0.17(+0.54%) |
Feb 07, 2017 | 31.59 | 32.06 | 31.25 | 31.64 | 181,172 | +0.08(+0.27%) |
Feb 06, 2017 | 31.72 | 31.85 | 31.25 | 31.55 | 117,307 | +0.00(+0.00%) |
Feb 03, 2017 | 32.10 | 32.23 | 31.42 | 31.55 | 159,880 | -0.30(-0.93%) |
Feb 02, 2017 | 31.72 | 32.14 | 31.55 | 31.85 | 147,921 | +0.04(+0.13%) |
Feb 01, 2017 | 32.14 | 32.14 | 31.66 | 31.80 | 109,690 | -0.21(-0.66%) |
Jan 31, 2017 | 31.42 | 32.14 | 31.42 | 32.02 | 167,383 | +0.51(+1.62%) |
Jan 30, 2017 | 31.80 | 31.89 | 31.42 | 31.51 | 105,930 | -0.51(-1.59%) |
Jan 27, 2017 | 31.72 | 32.19 | 31.51 | 32.02 | 129,984 | +0.34(+1.07%) |
Jan 26, 2017 | 32.10 | 32.58 | 31.59 | 31.68 | 126,479 | -0.51(-1.58%) |
Jan 25, 2017 | 32.36 | 32.86 | 31.85 | 32.19 | 206,492 | +0.47(+1.47%) |
Jan 24, 2017 | 31.30 | 31.80 | 31.00 | 31.72 | 317,121 | +0.51(+1.63%) |
Jan 23, 2017 | 31.42 | 31.76 | 31.13 | 31.21 | 223,833 | -0.21(-0.67%) |
Jan 20, 2017 | 30.96 | 31.89 | 30.91 | 31.42 | 300,630 | +0.25(+0.82%) |
Jan 19, 2017 | 32.06 | 32.23 | 31.13 | 31.17 | 212,575 | -0.89(-2.78%) |
Jan 18, 2017 | 32.48 | 32.95 | 31.72 | 32.06 | 135,215 | -0.42(-1.31%) |
Jan 17, 2017 | 32.61 | 32.80 | 32.10 | 32.48 | 154,491 | -0.17(-0.52%) |
Jan 13, 2017 | 32.65 | 32.65 | 32.65 | 0 | -0.85(-2.53%) | |
Jan 12, 2017 | 33.97 | 34.01 | 33.20 | 33.50 | 98,528 | -0.59(-1.74%) |
Jan 11, 2017 | 34.39 | 34.41 | 33.92 | 34.09 | 129,609 | -0.55(-1.59%) |
Jan 10, 2017 | 34.77 | 35.49 | 34.43 | 34.65 | 178,165 | -0.21(-0.61%) |
Jan 09, 2017 | 33.08 | 35.20 | 33.08 | 34.86 | 171,419 | +1.65(+4.98%) |
Jan 06, 2017 | 34.09 | 34.09 | 32.86 | 33.20 | 296,162 | -0.76(-2.25%) |
Jan 05, 2017 | 35.88 | 36.47 | 33.76 | 33.97 | 265,822 | -2.12(-5.88%) |
Jan 04, 2017 | 36.38 | 36.89 | 35.96 | 36.09 | 290,343 | -0.64(-1.73%) |
Jan 03, 2017 | 37.66 | 37.70 | 36.47 | 36.72 | 212,981 | -1.19(-3.13%) |
Dec 30, 2016 | 37.91 | 37.91 | 37.91 | 0 | +0.68(+1.82%) | |
Dec 29, 2016 | 37.36 | 37.70 | 37.15 | 37.23 | 135,495 | -0.08(-0.20%) |
Dec 28, 2016 | 37.27 | 37.35 | 36.93 | 37.31 | 122,137 | +0.04(+0.11%) |
Dec 27, 2016 | 37.27 | 37.56 | 37.06 | 37.27 | 68,158 | -0.08(-0.23%) |
Dec 23, 2016 | 37.35 | 37.35 | 37.35 | 0 | +0.51(+1.38%) | |
Dec 22, 2016 | 37.18 | 37.31 | 36.55 | 36.84 | 80,699 | -0.34(-0.91%) |
Dec 21, 2016 | 37.65 | 37.90 | 37.14 | 37.18 | 158,848 | -0.68(-1.79%) |
Dec 20, 2016 | 36.72 | 37.94 | 36.34 | 37.86 | 175,105 | +1.14(+3.11%) |
Dec 19, 2016 | 36.08 | 37.44 | 35.28 | 36.72 | 219,106 | +0.84(+2.36%) |
Dec 16, 2016 | 34.90 | 36.27 | 34.56 | 35.87 | 537,052 | +0.89(+2.54%) |
Dec 15, 2016 | 34.82 | 35.24 | 34.48 | 34.99 | 314,417 | +0.13(+0.36%) |
Dec 14, 2016 | 35.07 | 35.28 | 34.60 | 34.86 | 86,749 | -0.21(-0.60%) |
Dec 13, 2016 | 35.37 | 35.41 | 34.60 | 35.07 | 332,237 | -0.17(-0.48%) |
Dec 12, 2016 | 35.32 | 35.53 | 35.11 | 35.24 | 157,525 | -0.08(-0.24%) |
Dec 09, 2016 | 35.49 | 35.66 | 35.07 | 35.32 | 229,158 | -0.38(-1.06%) |
Dec 08, 2016 | 34.90 | 36.29 | 34.44 | 35.70 | 272,173 | +0.80(+2.30%) |
Dec 07, 2016 | 34.99 | 35.28 | 34.51 | 34.90 | 193,120 | -0.04(-0.12%) |
Dec 06, 2016 | 34.44 | 35.37 | 33.38 | 34.94 | 252,455 | +0.76(+2.22%) |
Dec 05, 2016 | 33.08 | 34.18 | 33.08 | 34.18 | 159,673 | +1.01(+3.06%) |
Dec 02, 2016 | 33.55 | 33.76 | 32.83 | 33.17 | 140,191 | -0.46(-1.38%) |