Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.44 | 36.49 | 35.58 | 35.72 | 20,184 | -0.81(-2.23%) |
Feb 27, 2017 | 36.30 | 36.97 | 36.10 | 36.54 | 22,207 | +0.14(+0.39%) |
Feb 24, 2017 | 36.68 | 36.73 | 36.15 | 36.39 | 6,015 | -0.48(-1.30%) |
Feb 23, 2017 | 36.44 | 36.87 | 36.10 | 36.87 | 11,931 | +0.48(+1.32%) |
Feb 22, 2017 | 36.39 | 36.44 | 36.06 | 36.39 | 16,640 | -0.19(-0.52%) |
Feb 21, 2017 | 36.15 | 36.58 | 36.10 | 36.58 | 10,852 | +0.62(+1.73%) |
Feb 17, 2017 | 35.96 | 35.96 | 35.96 | 0 | +0.10(+0.27%) | |
Feb 16, 2017 | 35.58 | 36.15 | 35.36 | 35.86 | 14,311 | -0.29(-0.79%) |
Feb 15, 2017 | 35.82 | 36.15 | 35.82 | 36.15 | 11,483 | +0.10(+0.27%) |
Feb 14, 2017 | 35.15 | 36.10 | 34.62 | 36.06 | 35,528 | +0.81(+2.31%) |
Feb 13, 2017 | 34.81 | 35.34 | 34.81 | 35.24 | 17,546 | +0.53(+1.52%) |
Feb 10, 2017 | 34.67 | 34.76 | 34.43 | 34.72 | 22,823 | +0.14(+0.42%) |
Feb 09, 2017 | 34.59 | 34.59 | 34.29 | 34.57 | 8,486 | +0.10(+0.28%) |
Feb 08, 2017 | 34.67 | 34.86 | 34.19 | 34.48 | 10,969 | -0.24(-0.69%) |
Feb 07, 2017 | 34.67 | 35.05 | 34.57 | 34.72 | 9,563 | -0.05(-0.14%) |
Feb 06, 2017 | 34.95 | 35.38 | 34.62 | 34.76 | 21,722 | -0.38(-1.09%) |
Feb 03, 2017 | 34.09 | 35.15 | 34.09 | 35.15 | 8,154 | +1.01(+2.95%) |
Feb 02, 2017 | 34.38 | 34.42 | 34.00 | 34.14 | 14,161 | -0.38(-1.11%) |
Feb 01, 2017 | 33.71 | 34.72 | 33.71 | 34.52 | 22,902 | +0.81(+2.41%) |
Jan 31, 2017 | 33.33 | 33.71 | 33.09 | 33.71 | 14,342 | +0.34(+1.00%) |
Jan 30, 2017 | 33.42 | 33.42 | 32.99 | 33.37 | 16,522 | -0.34(-0.99%) |
Jan 27, 2017 | 34.19 | 34.24 | 33.52 | 33.71 | 8,109 | -0.29(-0.85%) |
Jan 26, 2017 | 34.05 | 34.19 | 33.95 | 34.00 | 15,245 | -0.14(-0.42%) |
Jan 25, 2017 | 34.14 | 34.24 | 33.33 | 34.14 | 26,712 | +0.53(+1.57%) |
Jan 24, 2017 | 32.85 | 33.76 | 32.85 | 33.61 | 14,445 | +0.67(+2.03%) |
Jan 23, 2017 | 32.75 | 33.04 | 32.51 | 32.94 | 11,915 | +0.05(+0.15%) |
Jan 20, 2017 | 32.75 | 32.90 | 32.42 | 32.90 | 10,508 | +0.10(+0.29%) |
Jan 19, 2017 | 32.51 | 33.23 | 32.13 | 32.80 | 18,058 | +0.24(+0.74%) |
Jan 18, 2017 | 32.90 | 33.09 | 32.37 | 32.56 | 13,583 | -0.10(-0.29%) |
Jan 17, 2017 | 32.90 | 32.94 | 32.32 | 32.66 | 24,742 | -0.19(-0.58%) |
Jan 13, 2017 | 32.85 | 32.85 | 32.85 | 0 | +0.38(+1.18%) | |
Jan 12, 2017 | 32.23 | 32.66 | 31.70 | 32.47 | 19,636 | -0.14(-0.44%) |
Jan 11, 2017 | 32.08 | 32.85 | 32.08 | 32.61 | 15,741 | -0.34(-1.02%) |
Jan 10, 2017 | 31.70 | 33.04 | 30.84 | 32.94 | 30,468 | +0.72(+2.23%) |
Jan 09, 2017 | 32.37 | 32.48 | 31.94 | 32.23 | 13,156 | -0.14(-0.44%) |
Jan 06, 2017 | 32.51 | 32.56 | 32.13 | 32.37 | 20,522 | -0.10(-0.29%) |
Jan 05, 2017 | 32.37 | 32.56 | 32.04 | 32.46 | 17,405 | +0.00(+0.00%) |
Jan 04, 2017 | 32.32 | 32.51 | 32.08 | 32.46 | 73,120 | +0.29(+0.89%) |
Jan 03, 2017 | 31.75 | 32.23 | 31.27 | 32.18 | 44,237 | +0.81(+2.59%) |
Dec 30, 2016 | 31.37 | 31.37 | 31.37 | 0 | -0.81(-2.52%) | |
Dec 29, 2016 | 32.13 | 32.18 | 31.89 | 32.18 | 14,945 | +0.00(+0.00%) |
Dec 28, 2016 | 32.27 | 32.37 | 31.65 | 32.18 | 23,458 | -0.05(-0.15%) |
Dec 27, 2016 | 31.70 | 32.46 | 31.65 | 32.23 | 24,149 | +0.72(+2.27%) |
Dec 23, 2016 | 31.51 | 31.51 | 31.51 | 0 | +0.33(+1.07%) | |
Dec 22, 2016 | 32.08 | 32.18 | 31.08 | 31.18 | 943,819 | -0.86(-2.68%) |
Dec 21, 2016 | 32.18 | 32.37 | 31.99 | 32.04 | 9,469 | -0.19(-0.59%) |
Dec 20, 2016 | 32.37 | 32.42 | 31.84 | 32.23 | 25,130 | +0.05(+0.15%) |
Dec 19, 2016 | 32.46 | 32.46 | 31.99 | 32.18 | 17,402 | -0.10(-0.30%) |
Dec 16, 2016 | 32.42 | 32.56 | 32.04 | 32.27 | 48,104 | +0.00(+0.00%) |
Dec 15, 2016 | 32.23 | 32.61 | 32.23 | 32.27 | 28,659 | +0.10(+0.30%) |
Dec 14, 2016 | 32.66 | 32.66 | 32.13 | 32.18 | 15,331 | -0.24(-0.74%) |
Dec 13, 2016 | 32.51 | 32.94 | 32.32 | 32.42 | 33,090 | +0.00(+0.00%) |
Dec 12, 2016 | 32.46 | 32.56 | 32.32 | 32.42 | 17,956 | -0.05(-0.15%) |
Dec 09, 2016 | 33.04 | 33.04 | 32.37 | 32.46 | 28,985 | -0.53(-1.59%) |
Dec 08, 2016 | 32.94 | 34.14 | 32.66 | 32.99 | 53,034 | +0.00(+0.00%) |
Dec 07, 2016 | 32.42 | 33.13 | 32.37 | 32.99 | 51,147 | +0.53(+1.62%) |
Dec 06, 2016 | 32.37 | 32.70 | 32.13 | 32.46 | 43,568 | +0.24(+0.74%) |
Dec 05, 2016 | 32.08 | 32.66 | 32.08 | 32.23 | 38,480 | +0.10(+0.30%) |
Dec 02, 2016 | 32.32 | 32.46 | 31.70 | 32.13 | 19,451 | -0.10(-0.30%) |