Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.45 | 33.13 | 31.02 | 32.85 | 3,054,868 | +1.28(+4.06%) |
Feb 27, 2017 | 30.84 | 31.60 | 30.40 | 31.57 | 1,732,343 | +0.73(+2.37%) |
Feb 24, 2017 | 31.38 | 31.67 | 30.72 | 30.84 | 2,077,690 | -0.89(-2.81%) |
Feb 23, 2017 | 32.64 | 32.70 | 31.67 | 31.73 | 1,716,535 | -0.88(-2.71%) |
Feb 22, 2017 | 32.71 | 32.96 | 32.32 | 32.62 | 1,575,081 | -0.18(-0.55%) |
Feb 21, 2017 | 32.02 | 32.86 | 31.84 | 32.80 | 3,002,523 | +0.72(+2.25%) |
Feb 17, 2017 | 32.08 | 32.08 | 32.08 | 0 | -1.90(-5.59%) | |
Feb 16, 2017 | 34.68 | 34.91 | 33.16 | 33.98 | 11,200,564 | -4.66(-12.05%) |
Feb 15, 2017 | 36.44 | 38.95 | 36.44 | 38.63 | 4,785,167 | +2.13(+5.83%) |
Feb 14, 2017 | 35.50 | 36.52 | 35.31 | 36.50 | 1,465,133 | +0.82(+2.29%) |
Feb 13, 2017 | 35.90 | 36.17 | 35.36 | 35.69 | 1,907,956 | -0.07(-0.19%) |
Feb 10, 2017 | 35.68 | 36.27 | 35.53 | 35.75 | 1,530,158 | +0.21(+0.59%) |
Feb 09, 2017 | 35.05 | 35.60 | 34.57 | 35.54 | 1,910,721 | +0.65(+1.85%) |
Feb 08, 2017 | 35.04 | 35.68 | 34.73 | 34.90 | 1,454,937 | -0.29(-0.81%) |
Feb 07, 2017 | 35.13 | 35.47 | 34.72 | 35.18 | 1,185,852 | +0.18(+0.52%) |
Feb 06, 2017 | 35.63 | 36.03 | 34.87 | 35.00 | 1,453,567 | -0.82(-2.28%) |
Feb 03, 2017 | 35.81 | 35.96 | 35.51 | 35.82 | 1,820,506 | +0.38(+1.07%) |
Feb 02, 2017 | 35.90 | 36.03 | 35.42 | 35.44 | 1,338,266 | -0.48(-1.32%) |
Feb 01, 2017 | 35.86 | 36.52 | 35.53 | 35.91 | 1,685,971 | +0.55(+1.56%) |
Jan 31, 2017 | 35.93 | 36.38 | 35.13 | 35.36 | 2,116,785 | -1.01(-2.77%) |
Jan 30, 2017 | 36.85 | 37.21 | 35.39 | 36.37 | 2,030,477 | -0.92(-2.47%) |
Jan 27, 2017 | 36.79 | 37.33 | 36.53 | 37.29 | 995,293 | +0.61(+1.66%) |
Jan 26, 2017 | 37.12 | 37.36 | 36.38 | 36.68 | 1,069,920 | -0.38(-1.03%) |
Jan 25, 2017 | 36.05 | 37.48 | 35.90 | 37.06 | 2,158,941 | +1.41(+3.94%) |
Jan 24, 2017 | 35.11 | 36.00 | 35.04 | 35.66 | 1,530,065 | +0.82(+2.35%) |
Jan 23, 2017 | 34.20 | 34.99 | 33.78 | 34.84 | 1,334,166 | +0.55(+1.61%) |
Jan 20, 2017 | 34.25 | 34.62 | 33.72 | 34.29 | 1,961,523 | +0.01(+0.03%) |
Jan 19, 2017 | 35.66 | 35.66 | 34.28 | 34.28 | 1,261,807 | -1.26(-3.56%) |
Jan 18, 2017 | 34.57 | 35.58 | 34.21 | 35.54 | 1,119,625 | +1.05(+3.06%) |
Jan 17, 2017 | 34.58 | 35.05 | 34.25 | 34.49 | 1,255,293 | -0.17(-0.49%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | +0.33(+0.97%) | |
Jan 12, 2017 | 34.94 | 35.22 | 33.27 | 34.33 | 1,691,990 | -0.85(-2.40%) |
Jan 11, 2017 | 34.19 | 35.25 | 33.74 | 35.17 | 1,528,679 | +1.08(+3.18%) |
Jan 10, 2017 | 33.45 | 34.14 | 33.29 | 34.09 | 1,119,384 | +0.64(+1.90%) |
Jan 09, 2017 | 34.55 | 34.56 | 33.17 | 33.45 | 1,255,677 | -1.12(-3.24%) |
Jan 06, 2017 | 34.21 | 34.74 | 33.83 | 34.57 | 956,939 | +0.42(+1.22%) |
Jan 05, 2017 | 35.17 | 35.55 | 33.95 | 34.16 | 1,585,725 | -1.36(-3.83%) |
Jan 04, 2017 | 35.68 | 36.04 | 34.91 | 35.52 | 1,556,147 | -0.09(-0.24%) |
Jan 03, 2017 | 35.46 | 36.04 | 34.65 | 35.60 | 1,146,795 | +0.75(+2.15%) |
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | -0.49(-1.40%) | |
Dec 29, 2016 | 35.13 | 35.87 | 34.89 | 35.34 | 917,719 | +0.39(+1.11%) |
Dec 28, 2016 | 35.79 | 36.14 | 34.57 | 34.95 | 2,879,734 | -0.78(-2.18%) |
Dec 27, 2016 | 36.36 | 36.88 | 35.66 | 35.73 | 1,656,807 | -0.56(-1.54%) |
Dec 23, 2016 | 36.29 | 36.29 | 36.29 | 0 | +0.86(+2.41%) | |
Dec 22, 2016 | 36.92 | 37.34 | 35.36 | 35.44 | 1,423,900 | -1.56(-4.21%) |
Dec 21, 2016 | 37.65 | 38.22 | 36.98 | 37.00 | 1,697,785 | -0.51(-1.37%) |
Dec 20, 2016 | 36.75 | 37.55 | 36.46 | 37.51 | 1,999,239 | +1.00(+2.73%) |
Dec 19, 2016 | 36.35 | 37.05 | 36.02 | 36.51 | 973,483 | +0.09(+0.26%) |
Dec 16, 2016 | 35.38 | 36.51 | 35.22 | 36.42 | 3,451,794 | +1.11(+3.15%) |
Dec 15, 2016 | 34.42 | 35.37 | 34.37 | 35.31 | 1,095,881 | +0.99(+2.88%) |
Dec 14, 2016 | 35.82 | 36.10 | 34.20 | 34.32 | 2,412,609 | -1.62(-4.52%) |
Dec 13, 2016 | 35.90 | 36.17 | 34.86 | 35.94 | 2,328,595 | +0.25(+0.69%) |
Dec 12, 2016 | 37.89 | 38.27 | 35.60 | 35.70 | 1,964,211 | -2.75(-7.14%) |
Dec 09, 2016 | 38.71 | 38.74 | 38.05 | 38.44 | 781,225 | -0.06(-0.15%) |
Dec 08, 2016 | 39.04 | 39.27 | 38.31 | 38.50 | 1,317,609 | -0.48(-1.24%) |
Dec 07, 2016 | 38.68 | 39.46 | 38.15 | 38.98 | 1,329,761 | +0.31(+0.81%) |
Dec 06, 2016 | 37.07 | 38.91 | 36.93 | 38.67 | 2,587,069 | +1.46(+3.93%) |
Dec 05, 2016 | 36.96 | 37.53 | 36.51 | 37.21 | 936,906 | +0.67(+1.82%) |
Dec 02, 2016 | 36.80 | 37.10 | 36.35 | 36.54 | 1,116,128 | -0.35(-0.95%) |