Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.10 | 34.21 | 33.77 | 33.84 | 305,095 | -0.25(-0.74%) |
Feb 27, 2017 | 34.07 | 34.26 | 33.93 | 34.09 | 313,209 | +0.15(+0.45%) |
Feb 24, 2017 | 34.07 | 34.07 | 33.74 | 33.94 | 263,147 | -0.05(-0.16%) |
Feb 23, 2017 | 33.91 | 34.17 | 33.64 | 33.99 | 288,813 | +0.07(+0.20%) |
Feb 22, 2017 | 33.59 | 34.44 | 33.59 | 33.92 | 292,796 | -0.35(-1.03%) |
Feb 21, 2017 | 33.55 | 34.44 | 33.17 | 34.27 | 442,785 | +1.05(+3.17%) |
Feb 17, 2017 | 33.22 | 33.22 | 33.22 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 33.23 | 33.46 | 33.15 | 33.24 | 137,989 | +0.10(+0.30%) |
Feb 15, 2017 | 32.75 | 33.38 | 32.27 | 33.14 | 335,922 | -0.25(-0.76%) |
Feb 14, 2017 | 33.41 | 33.46 | 33.11 | 33.39 | 137,932 | -0.15(-0.46%) |
Feb 13, 2017 | 33.91 | 33.91 | 33.34 | 33.54 | 164,787 | -0.22(-0.64%) |
Feb 10, 2017 | 33.27 | 33.77 | 33.12 | 33.76 | 105,474 | +0.55(+1.64%) |
Feb 09, 2017 | 33.23 | 33.40 | 33.14 | 33.21 | 99,159 | +0.05(+0.14%) |
Feb 08, 2017 | 32.72 | 33.18 | 32.69 | 33.17 | 160,891 | +0.47(+1.43%) |
Feb 07, 2017 | 33.05 | 33.33 | 32.64 | 32.70 | 224,083 | -0.38(-1.16%) |
Feb 06, 2017 | 33.04 | 33.20 | 32.75 | 33.08 | 141,864 | +0.09(+0.28%) |
Feb 03, 2017 | 32.94 | 33.01 | 32.72 | 32.99 | 227,208 | +0.31(+0.94%) |
Feb 02, 2017 | 32.52 | 32.99 | 32.47 | 32.68 | 623,055 | +0.13(+0.40%) |
Feb 01, 2017 | 32.87 | 33.25 | 32.41 | 32.55 | 162,445 | -0.46(-1.40%) |
Jan 31, 2017 | 32.52 | 33.12 | 32.44 | 33.01 | 229,224 | +0.52(+1.59%) |
Jan 30, 2017 | 32.71 | 32.71 | 32.04 | 32.50 | 348,170 | -0.26(-0.80%) |
Jan 27, 2017 | 33.17 | 33.32 | 32.61 | 32.76 | 115,068 | -0.33(-1.00%) |
Jan 26, 2017 | 33.41 | 33.59 | 33.01 | 33.09 | 126,898 | -0.28(-0.85%) |
Jan 25, 2017 | 33.76 | 33.92 | 33.35 | 33.37 | 175,111 | -0.45(-1.32%) |
Jan 24, 2017 | 33.66 | 33.85 | 33.38 | 33.82 | 151,916 | +0.13(+0.39%) |
Jan 23, 2017 | 33.18 | 33.81 | 33.10 | 33.69 | 189,461 | +0.65(+1.95%) |
Jan 20, 2017 | 32.81 | 33.21 | 32.81 | 33.04 | 183,084 | +0.13(+0.40%) |
Jan 19, 2017 | 33.22 | 33.22 | 32.88 | 32.91 | 155,456 | -0.50(-1.50%) |
Jan 18, 2017 | 33.12 | 33.44 | 33.04 | 33.41 | 188,876 | +0.22(+0.65%) |
Jan 17, 2017 | 33.28 | 33.44 | 33.09 | 33.20 | 196,002 | +0.12(+0.37%) |
Jan 13, 2017 | 33.07 | 33.07 | 33.07 | 0 | -0.08(-0.26%) | |
Jan 12, 2017 | 33.10 | 33.20 | 32.73 | 33.16 | 81,412 | +0.08(+0.26%) |
Jan 11, 2017 | 33.12 | 33.39 | 32.99 | 33.07 | 196,041 | -0.12(-0.37%) |
Jan 10, 2017 | 33.14 | 33.24 | 32.93 | 33.20 | 173,834 | +0.06(+0.19%) |
Jan 09, 2017 | 33.80 | 33.80 | 33.13 | 33.14 | 123,980 | -0.49(-1.46%) |
Jan 06, 2017 | 33.56 | 33.88 | 33.47 | 33.63 | 615,877 | -0.18(-0.52%) |
Jan 05, 2017 | 33.57 | 33.84 | 33.31 | 33.81 | 405,943 | +0.06(+0.18%) |
Jan 04, 2017 | 33.31 | 33.78 | 33.24 | 33.74 | 895,118 | +0.65(+1.95%) |
Jan 03, 2017 | 33.30 | 33.30 | 32.92 | 33.10 | 196,904 | -0.03(-0.09%) |
Dec 30, 2016 | 33.13 | 33.13 | 33.13 | 0 | +0.45(+1.39%) | |
Dec 29, 2016 | 32.47 | 32.91 | 32.43 | 32.67 | 333,255 | +0.24(+0.73%) |
Dec 28, 2016 | 32.82 | 32.82 | 32.27 | 32.44 | 287,191 | -0.28(-0.87%) |
Dec 27, 2016 | 32.58 | 32.89 | 32.30 | 32.72 | 235,104 | +0.10(+0.31%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 32.74 | 32.86 | 32.51 | 32.71 | 299,304 | -0.14(-0.42%) |
Dec 21, 2016 | 33.12 | 33.40 | 32.84 | 32.84 | 312,527 | -0.28(-0.84%) |
Dec 20, 2016 | 33.19 | 33.45 | 32.96 | 33.12 | 376,225 | -0.05(-0.16%) |
Dec 19, 2016 | 33.02 | 33.31 | 32.81 | 33.17 | 216,994 | +0.42(+1.29%) |
Dec 16, 2016 | 32.03 | 32.97 | 32.03 | 32.75 | 990,880 | +0.78(+2.45%) |
Dec 15, 2016 | 32.07 | 32.41 | 31.85 | 31.97 | 418,507 | -0.22(-0.69%) |
Dec 14, 2016 | 33.21 | 33.21 | 32.13 | 32.19 | 406,476 | -0.97(-2.92%) |
Dec 13, 2016 | 33.41 | 33.41 | 32.87 | 33.16 | 519,287 | +0.11(+0.33%) |
Dec 12, 2016 | 32.65 | 33.07 | 32.50 | 33.05 | 257,700 | +0.25(+0.77%) |
Dec 09, 2016 | 32.49 | 32.82 | 32.49 | 32.80 | 522,518 | +0.32(+0.99%) |
Dec 08, 2016 | 32.01 | 32.54 | 31.66 | 32.47 | 447,559 | +0.40(+1.25%) |
Dec 07, 2016 | 30.98 | 32.10 | 30.88 | 32.08 | 283,191 | +1.20(+3.89%) |
Dec 06, 2016 | 30.57 | 30.89 | 30.42 | 30.88 | 269,814 | +0.27(+0.88%) |
Dec 05, 2016 | 30.49 | 30.62 | 30.29 | 30.61 | 260,254 | +0.22(+0.73%) |
Dec 02, 2016 | 30.04 | 30.60 | 30.04 | 30.38 | 327,779 | +0.40(+1.35%) |