Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.31 | 35.50 | 34.75 | 35.18 | 560,014 | +0.73(+2.12%) |
Feb 27, 2017 | 34.06 | 34.53 | 33.64 | 34.45 | 380,007 | +0.39(+1.15%) |
Feb 24, 2017 | 33.54 | 34.12 | 33.10 | 34.06 | 487,019 | +0.08(+0.24%) |
Feb 23, 2017 | 34.50 | 34.79 | 33.75 | 33.98 | 564,467 | -0.52(-1.51%) |
Feb 22, 2017 | 35.25 | 35.68 | 34.48 | 34.50 | 309,780 | -1.07(-3.01%) |
Feb 21, 2017 | 35.72 | 35.99 | 35.24 | 35.57 | 457,753 | +0.04(+0.11%) |
Feb 17, 2017 | 35.53 | 35.53 | 35.53 | 0 | +0.92(+2.66%) | |
Feb 16, 2017 | 35.18 | 35.23 | 34.49 | 34.61 | 540,166 | -0.50(-1.42%) |
Feb 15, 2017 | 34.72 | 35.31 | 34.61 | 35.11 | 578,350 | +0.11(+0.31%) |
Feb 14, 2017 | 35.68 | 35.91 | 34.57 | 35.00 | 518,540 | -0.57(-1.60%) |
Feb 13, 2017 | 36.00 | 36.11 | 35.54 | 35.57 | 562,680 | -0.43(-1.19%) |
Feb 10, 2017 | 35.82 | 36.56 | 35.82 | 36.00 | 780,836 | -0.23(-0.63%) |
Feb 09, 2017 | 35.65 | 36.59 | 35.00 | 36.23 | 1,064,429 | +0.44(+1.23%) |
Feb 08, 2017 | 37.60 | 38.61 | 35.17 | 35.79 | 1,296,881 | -1.16(-3.14%) |
Feb 07, 2017 | 37.00 | 37.56 | 36.87 | 36.95 | 454,272 | -0.02(-0.05%) |
Feb 06, 2017 | 37.00 | 37.47 | 36.80 | 36.97 | 477,711 | -0.48(-1.28%) |
Feb 03, 2017 | 36.77 | 37.49 | 36.44 | 37.45 | 430,404 | +1.06(+2.91%) |
Feb 02, 2017 | 35.91 | 36.65 | 35.38 | 36.39 | 253,159 | +0.52(+1.45%) |
Feb 01, 2017 | 36.48 | 36.56 | 35.56 | 35.87 | 257,498 | -0.33(-0.91%) |
Jan 31, 2017 | 35.60 | 36.26 | 35.28 | 36.20 | 213,968 | +0.40(+1.12%) |
Jan 30, 2017 | 35.56 | 36.06 | 34.67 | 35.80 | 365,528 | +0.13(+0.36%) |
Jan 27, 2017 | 36.49 | 36.59 | 35.29 | 35.67 | 353,956 | -0.61(-1.68%) |
Jan 26, 2017 | 36.93 | 37.74 | 36.23 | 36.28 | 850,495 | -0.57(-1.55%) |
Jan 25, 2017 | 40.05 | 40.10 | 35.73 | 36.85 | 4,253,046 | +3.55(+10.66%) |
Jan 24, 2017 | 33.08 | 33.68 | 32.64 | 33.30 | 364,123 | +0.48(+1.46%) |
Jan 23, 2017 | 32.58 | 32.84 | 32.18 | 32.82 | 233,087 | +0.17(+0.52%) |
Jan 20, 2017 | 32.73 | 33.02 | 32.30 | 32.65 | 373,766 | +0.00(+0.00%) |
Jan 19, 2017 | 32.28 | 32.76 | 32.01 | 32.65 | 555,626 | +0.42(+1.30%) |
Jan 18, 2017 | 31.46 | 32.23 | 31.39 | 32.23 | 370,154 | +0.93(+2.97%) |
Jan 17, 2017 | 31.54 | 31.87 | 31.14 | 31.30 | 379,394 | -0.63(-1.97%) |
Jan 13, 2017 | 31.93 | 31.93 | 31.93 | 0 | +0.82(+2.64%) | |
Jan 12, 2017 | 31.05 | 31.24 | 30.01 | 31.11 | 288,723 | -0.11(-0.35%) |
Jan 11, 2017 | 31.17 | 31.35 | 31.00 | 31.22 | 238,513 | +0.05(+0.16%) |
Jan 10, 2017 | 31.33 | 31.45 | 30.56 | 31.17 | 264,567 | +0.00(+0.00%) |
Jan 09, 2017 | 30.55 | 31.45 | 30.41 | 31.17 | 696,485 | +0.62(+2.03%) |
Jan 06, 2017 | 30.76 | 30.80 | 30.14 | 30.55 | 512,853 | +0.00(+0.00%) |
Jan 05, 2017 | 30.31 | 30.76 | 30.00 | 30.55 | 494,351 | +0.05(+0.16%) |
Jan 04, 2017 | 29.82 | 30.55 | 29.61 | 30.50 | 821,402 | +0.68(+2.28%) |
Jan 03, 2017 | 28.57 | 29.87 | 28.40 | 29.82 | 1,104,408 | +1.57(+5.56%) |
Dec 30, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 28.23 | 28.39 | 28.02 | 28.26 | 237,273 | +0.05(+0.18%) |
Dec 28, 2016 | 28.69 | 28.77 | 28.00 | 28.21 | 444,903 | -0.31(-1.09%) |
Dec 27, 2016 | 28.24 | 28.74 | 28.24 | 28.52 | 217,526 | +0.16(+0.56%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.16(+0.57%) | |
Dec 22, 2016 | 28.00 | 28.40 | 27.85 | 28.20 | 881,411 | +0.26(+0.93%) |
Dec 21, 2016 | 28.15 | 28.48 | 27.93 | 27.94 | 477,061 | -0.16(-0.57%) |
Dec 20, 2016 | 28.77 | 28.88 | 28.05 | 28.10 | 708,782 | -0.70(-2.43%) |
Dec 19, 2016 | 29.11 | 29.41 | 28.69 | 28.80 | 815,948 | -0.57(-1.94%) |
Dec 16, 2016 | 29.22 | 29.48 | 28.93 | 29.37 | 749,091 | +0.36(+1.24%) |
Dec 15, 2016 | 29.14 | 29.43 | 28.68 | 29.01 | 664,122 | -0.44(-1.49%) |
Dec 14, 2016 | 30.97 | 31.26 | 29.11 | 29.45 | 1,025,835 | -1.69(-5.43%) |
Dec 13, 2016 | 30.42 | 31.30 | 30.30 | 31.14 | 414,402 | +0.92(+3.04%) |
Dec 12, 2016 | 30.47 | 30.47 | 29.92 | 30.22 | 226,049 | -0.05(-0.17%) |
Dec 09, 2016 | 30.44 | 30.97 | 30.06 | 30.27 | 251,528 | -0.31(-1.01%) |
Dec 08, 2016 | 29.54 | 31.03 | 28.51 | 30.58 | 720,667 | +0.73(+2.45%) |
Dec 07, 2016 | 30.13 | 30.17 | 29.73 | 29.85 | 533,258 | -0.24(-0.80%) |
Dec 06, 2016 | 30.44 | 30.44 | 29.56 | 30.09 | 258,723 | -0.25(-0.82%) |
Dec 05, 2016 | 30.18 | 30.68 | 30.00 | 30.34 | 351,489 | +0.23(+0.76%) |
Dec 02, 2016 | 29.40 | 30.18 | 28.80 | 30.11 | 711,607 | +0.50(+1.69%) |