Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.99 | 35.34 | 34.45 | 35.09 | 483,125 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.39 | 33.71 | 35.34 | 432,789 | +1.23(+3.62%) |
Feb 24, 2017 | 33.71 | 34.25 | 33.36 | 34.10 | 207,841 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.91 | 205,462 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.81 | 34.15 | 181,817 | +0.35(+1.02%) |
Feb 21, 2017 | 33.71 | 34.15 | 33.46 | 33.81 | 382,941 | +0.10(+0.29%) |
Feb 17, 2017 | 33.71 | 33.71 | 33.71 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.91 | 34.15 | 33.41 | 33.66 | 321,824 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.91 | 402,746 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.76 | 33.39 | 33.66 | 310,794 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.55 | 33.83 | 33.95 | 184,119 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,019 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.97 | 33.31 | 428,620 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.76 | 33.07 | 33.61 | 395,458 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,841 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.91 | 34.00 | 502,180 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.65 | 34.05 | 34.60 | 398,213 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.91 | 33.95 | 425,731 | -0.35(-1.01%) |
Feb 01, 2017 | 35.73 | 35.73 | 33.86 | 34.30 | 651,711 | -1.97(-5.44%) |
Jan 31, 2017 | 36.32 | 36.52 | 35.24 | 36.27 | 495,000 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 36.37 | 34.79 | 36.37 | 490,653 | -0.05(-0.14%) |
Jan 27, 2017 | 37.01 | 37.01 | 35.98 | 36.42 | 196,995 | -0.64(-1.73%) |
Jan 26, 2017 | 36.82 | 37.36 | 36.77 | 37.06 | 155,868 | +0.25(+0.67%) |
Jan 25, 2017 | 36.32 | 37.31 | 36.32 | 36.82 | 205,823 | +0.54(+1.50%) |
Jan 24, 2017 | 34.74 | 36.42 | 34.50 | 36.27 | 523,738 | +1.92(+5.60%) |
Jan 23, 2017 | 34.10 | 34.64 | 33.86 | 34.35 | 184,025 | +0.05(+0.14%) |
Jan 20, 2017 | 34.15 | 34.65 | 34.00 | 34.30 | 120,633 | +0.20(+0.58%) |
Jan 19, 2017 | 34.79 | 35.19 | 34.00 | 34.10 | 137,978 | -0.74(-2.12%) |
Jan 18, 2017 | 34.89 | 35.14 | 34.40 | 34.84 | 130,760 | +0.00(+0.00%) |
Jan 17, 2017 | 34.65 | 35.29 | 34.40 | 34.84 | 130,636 | -0.05(-0.14%) |
Jan 13, 2017 | 34.89 | 34.89 | 34.89 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.24 | 35.24 | 33.95 | 34.99 | 172,627 | -0.49(-1.39%) |
Jan 11, 2017 | 34.84 | 35.51 | 34.30 | 35.48 | 217,268 | +0.74(+2.13%) |
Jan 10, 2017 | 34.10 | 34.94 | 34.10 | 34.74 | 221,174 | +0.84(+2.47%) |
Jan 09, 2017 | 34.05 | 34.35 | 33.66 | 33.91 | 216,041 | -0.35(-1.01%) |
Jan 06, 2017 | 35.39 | 35.98 | 34.15 | 34.25 | 219,131 | -1.53(-4.28%) |
Jan 05, 2017 | 35.78 | 35.93 | 35.29 | 35.78 | 165,806 | -0.15(-0.41%) |
Jan 04, 2017 | 35.09 | 36.22 | 35.04 | 35.93 | 231,155 | +0.94(+2.68%) |
Jan 03, 2017 | 34.89 | 35.29 | 34.40 | 34.99 | 218,552 | +0.64(+1.87%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | -1.33(-3.73%) | |
Dec 29, 2016 | 35.14 | 35.98 | 35.14 | 35.68 | 229,904 | +0.64(+1.83%) |
Dec 28, 2016 | 35.58 | 35.83 | 34.65 | 35.04 | 132,040 | -0.49(-1.39%) |
Dec 27, 2016 | 35.39 | 35.78 | 35.19 | 35.53 | 211,129 | +0.15(+0.42%) |
Dec 23, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 36.72 | 36.72 | 35.48 | 35.58 | 143,491 | -0.94(-2.57%) |
Dec 21, 2016 | 36.13 | 36.67 | 36.08 | 36.52 | 121,846 | +0.30(+0.82%) |
Dec 20, 2016 | 36.47 | 36.72 | 36.08 | 36.22 | 146,165 | -0.15(-0.41%) |
Dec 19, 2016 | 36.13 | 36.96 | 36.13 | 36.37 | 223,548 | +0.25(+0.68%) |
Dec 16, 2016 | 35.43 | 36.37 | 35.39 | 36.13 | 1,980,627 | +0.89(+2.52%) |
Dec 15, 2016 | 36.13 | 36.96 | 34.69 | 35.24 | 454,707 | -0.84(-2.33%) |
Dec 14, 2016 | 37.21 | 37.66 | 35.93 | 36.08 | 252,003 | -1.14(-3.05%) |
Dec 13, 2016 | 37.75 | 37.95 | 36.96 | 37.21 | 505,571 | -0.35(-0.92%) |
Dec 12, 2016 | 37.85 | 38.05 | 37.36 | 37.56 | 189,343 | -0.35(-0.91%) |
Dec 09, 2016 | 38.49 | 38.49 | 37.56 | 37.90 | 300,387 | -0.54(-1.41%) |
Dec 08, 2016 | 37.36 | 38.45 | 37.21 | 38.45 | 469,814 | +1.14(+3.04%) |
Dec 07, 2016 | 36.18 | 37.41 | 36.03 | 37.31 | 230,495 | +1.09(+3.00%) |
Dec 06, 2016 | 35.78 | 36.27 | 35.23 | 36.22 | 313,481 | +0.84(+2.37%) |
Dec 05, 2016 | 35.04 | 35.68 | 35.04 | 35.39 | 259,036 | +0.74(+2.14%) |
Dec 02, 2016 | 34.55 | 35.34 | 34.55 | 34.65 | 177,055 | +0.00(+0.00%) |