Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.23 | 35.02 | 33.45 | 33.62 | 384,892 | -1.22(-3.51%) |
Feb 27, 2017 | 35.98 | 35.98 | 34.32 | 34.84 | 264,281 | -1.14(-3.16%) |
Feb 24, 2017 | 37.12 | 37.99 | 35.89 | 35.98 | 365,807 | -1.66(-4.41%) |
Feb 23, 2017 | 37.64 | 38.25 | 36.77 | 37.64 | 423,332 | +0.26(+0.70%) |
Feb 22, 2017 | 38.60 | 38.77 | 37.07 | 37.38 | 297,824 | -0.09(-0.23%) |
Feb 21, 2017 | 37.46 | 37.90 | 36.94 | 37.46 | 212,756 | +0.00(+0.00%) |
Feb 17, 2017 | 37.46 | 37.46 | 37.46 | 0 | +1.05(+2.87%) | |
Feb 16, 2017 | 38.16 | 38.16 | 36.07 | 36.42 | 326,923 | -1.92(-5.00%) |
Feb 15, 2017 | 38.95 | 39.03 | 37.12 | 38.34 | 593,672 | -0.61(-1.57%) |
Feb 14, 2017 | 37.12 | 38.95 | 36.33 | 38.95 | 1,258,796 | +4.44(+12.88%) |
Feb 13, 2017 | 32.32 | 36.16 | 32.06 | 34.50 | 1,198,328 | +3.31(+10.61%) |
Feb 10, 2017 | 31.28 | 31.98 | 30.84 | 31.19 | 247,031 | +0.17(+0.56%) |
Feb 09, 2017 | 30.93 | 31.51 | 30.67 | 31.02 | 201,448 | +0.09(+0.28%) |
Feb 08, 2017 | 32.32 | 32.50 | 30.49 | 30.93 | 408,020 | -1.39(-4.31%) |
Feb 07, 2017 | 33.37 | 33.63 | 32.24 | 32.32 | 172,495 | -0.78(-2.37%) |
Feb 06, 2017 | 33.54 | 33.81 | 32.98 | 33.11 | 181,912 | -0.70(-2.06%) |
Feb 03, 2017 | 32.50 | 33.81 | 32.50 | 33.81 | 340,604 | +1.39(+4.30%) |
Feb 02, 2017 | 32.59 | 33.11 | 31.89 | 32.41 | 324,274 | -0.26(-0.80%) |
Feb 01, 2017 | 33.89 | 34.42 | 32.41 | 32.67 | 332,939 | -0.70(-2.09%) |
Jan 31, 2017 | 32.59 | 33.46 | 31.89 | 33.37 | 285,175 | +0.87(+2.68%) |
Jan 30, 2017 | 34.68 | 34.76 | 32.06 | 32.50 | 316,000 | -0.96(-2.86%) |
Jan 27, 2017 | 33.98 | 34.85 | 33.37 | 33.46 | 330,269 | -0.35(-1.03%) |
Jan 26, 2017 | 34.33 | 35.20 | 33.72 | 33.81 | 345,580 | -0.87(-2.51%) |
Jan 25, 2017 | 34.33 | 35.37 | 33.98 | 34.68 | 338,766 | +0.70(+2.05%) |
Jan 24, 2017 | 35.90 | 35.90 | 33.89 | 33.98 | 793,071 | -1.22(-3.47%) |
Jan 23, 2017 | 37.73 | 37.90 | 35.11 | 35.20 | 538,304 | -2.53(-6.70%) |
Jan 20, 2017 | 37.99 | 38.16 | 37.46 | 37.73 | 443,650 | +0.00(+0.00%) |
Jan 19, 2017 | 38.07 | 39.42 | 37.38 | 37.73 | 809,706 | -0.17(-0.46%) |
Jan 18, 2017 | 37.46 | 37.99 | 36.24 | 37.90 | 299,177 | +0.44(+1.16%) |
Jan 17, 2017 | 39.21 | 39.21 | 36.90 | 37.46 | 590,243 | -2.44(-6.11%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | -0.17(-0.43%) | |
Jan 12, 2017 | 41.21 | 41.21 | 39.29 | 40.08 | 219,855 | -1.13(-2.75%) |
Jan 11, 2017 | 41.21 | 42.17 | 40.78 | 41.21 | 194,565 | +0.00(+0.00%) |
Jan 10, 2017 | 41.12 | 42.00 | 40.51 | 41.21 | 198,032 | +0.52(+1.28%) |
Jan 09, 2017 | 40.95 | 41.30 | 40.03 | 40.69 | 155,094 | -0.70(-1.68%) |
Jan 06, 2017 | 42.43 | 42.56 | 40.78 | 41.39 | 189,874 | -0.78(-1.86%) |
Jan 05, 2017 | 41.82 | 42.95 | 41.65 | 42.17 | 251,044 | +0.52(+1.26%) |
Jan 04, 2017 | 41.82 | 42.17 | 40.86 | 41.65 | 251,851 | -0.09(-0.21%) |
Jan 03, 2017 | 40.43 | 41.73 | 39.86 | 41.73 | 209,028 | +2.27(+5.74%) |
Dec 30, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.17(-0.44%) | |
Dec 29, 2016 | 40.08 | 40.45 | 39.29 | 39.64 | 115,123 | -0.35(-0.87%) |
Dec 28, 2016 | 40.43 | 41.73 | 39.29 | 39.99 | 164,998 | -0.44(-1.08%) |
Dec 27, 2016 | 40.34 | 41.56 | 39.99 | 40.43 | 129,425 | +0.00(+0.00%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | -0.87(-2.11%) | |
Dec 22, 2016 | 39.73 | 41.86 | 39.73 | 41.30 | 355,466 | +1.66(+4.18%) |
Dec 21, 2016 | 40.51 | 40.51 | 38.95 | 39.64 | 165,039 | -0.78(-1.94%) |
Dec 20, 2016 | 39.64 | 40.51 | 39.29 | 40.43 | 210,077 | +0.87(+2.20%) |
Dec 19, 2016 | 39.12 | 39.82 | 38.99 | 39.56 | 208,973 | +0.44(+1.11%) |
Dec 16, 2016 | 38.68 | 40.69 | 38.51 | 39.12 | 473,138 | +1.48(+3.94%) |
Dec 15, 2016 | 35.81 | 37.81 | 34.94 | 37.64 | 338,970 | +1.66(+4.60%) |
Dec 14, 2016 | 36.59 | 37.90 | 35.90 | 35.98 | 281,080 | -0.96(-2.59%) |
Dec 13, 2016 | 37.73 | 37.73 | 36.59 | 36.94 | 261,780 | -0.26(-0.70%) |
Dec 12, 2016 | 40.17 | 40.51 | 37.03 | 37.20 | 311,630 | -1.92(-4.90%) |
Dec 09, 2016 | 38.68 | 40.78 | 38.68 | 39.12 | 379,627 | +0.87(+2.28%) |
Dec 08, 2016 | 36.42 | 38.95 | 36.42 | 38.25 | 479,848 | +1.92(+5.28%) |
Dec 07, 2016 | 36.24 | 37.03 | 35.90 | 36.33 | 267,577 | +0.00(+0.00%) |
Dec 06, 2016 | 34.50 | 36.77 | 34.50 | 36.33 | 327,132 | +1.48(+4.25%) |
Dec 05, 2016 | 35.20 | 35.46 | 34.15 | 34.85 | 227,062 | +0.09(+0.25%) |
Dec 02, 2016 | 35.03 | 35.46 | 34.50 | 34.76 | 331,828 | -0.44(-1.24%) |