Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.40 | 35.65 | 35.34 | 35.45 | 97,800 | +0.42(+1.20%) |
Feb 27, 2017 | 34.92 | 35.14 | 34.88 | 35.03 | 32,441 | +0.17(+0.50%) |
Feb 24, 2017 | 34.82 | 34.93 | 34.82 | 34.85 | 137,716 | -0.34(-0.96%) |
Feb 23, 2017 | 35.44 | 35.44 | 35.14 | 35.19 | 51,970 | +0.39(+1.11%) |
Feb 22, 2017 | 34.72 | 34.93 | 34.62 | 34.80 | 101,083 | -0.31(-0.89%) |
Feb 21, 2017 | 34.98 | 35.12 | 34.94 | 35.12 | 36,820 | +0.11(+0.31%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | -0.33(-0.93%) | |
Feb 16, 2017 | 35.38 | 35.54 | 35.17 | 35.34 | 95,999 | -0.54(-1.51%) |
Feb 15, 2017 | 35.34 | 35.88 | 35.34 | 35.88 | 148,095 | +0.34(+0.95%) |
Feb 14, 2017 | 35.47 | 35.54 | 35.33 | 35.54 | 195,020 | +0.11(+0.30%) |
Feb 13, 2017 | 35.50 | 35.50 | 35.26 | 35.44 | 39,696 | +0.17(+0.49%) |
Feb 10, 2017 | 35.26 | 35.50 | 35.20 | 35.26 | 33,572 | -0.23(-0.65%) |
Feb 09, 2017 | 35.49 | 35.61 | 35.33 | 35.49 | 132,473 | +0.02(+0.05%) |
Feb 08, 2017 | 35.73 | 35.75 | 35.37 | 35.48 | 124,366 | -0.17(-0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.49 | 35.65 | 66,816 | -0.19(-0.53%) |
Feb 06, 2017 | 35.83 | 35.91 | 35.73 | 35.84 | 24,399 | -0.02(-0.07%) |
Feb 03, 2017 | 35.91 | 36.03 | 35.77 | 35.86 | 54,121 | +0.39(+1.09%) |
Feb 02, 2017 | 35.47 | 35.95 | 35.39 | 35.48 | 34,633 | +0.12(+0.35%) |
Feb 01, 2017 | 35.35 | 35.51 | 35.17 | 35.35 | 190,015 | -0.36(-1.01%) |
Jan 31, 2017 | 35.66 | 35.82 | 35.57 | 35.72 | 42,801 | +0.16(+0.46%) |
Jan 30, 2017 | 35.49 | 35.60 | 35.38 | 35.55 | 21,745 | -0.14(-0.39%) |
Jan 27, 2017 | 36.07 | 36.07 | 35.64 | 35.69 | 60,150 | +0.11(+0.32%) |
Jan 26, 2017 | 35.70 | 35.70 | 35.38 | 35.58 | 86,275 | -0.12(-0.34%) |
Jan 25, 2017 | 35.42 | 35.70 | 35.42 | 35.70 | 20,263 | +0.35(+0.99%) |
Jan 24, 2017 | 35.31 | 35.52 | 35.31 | 35.35 | 57,700 | +0.05(+0.14%) |
Jan 23, 2017 | 34.95 | 35.30 | 34.86 | 35.30 | 63,716 | +0.57(+1.63%) |
Jan 20, 2017 | 34.71 | 34.82 | 34.57 | 34.73 | 40,234 | -0.07(-0.21%) |
Jan 19, 2017 | 34.71 | 34.80 | 34.62 | 34.80 | 109,623 | +0.24(+0.69%) |
Jan 18, 2017 | 34.81 | 34.90 | 34.57 | 34.57 | 42,056 | -0.35(-0.99%) |
Jan 17, 2017 | 34.93 | 34.93 | 34.80 | 34.91 | 59,265 | +0.43(+1.24%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 34.42 | 34.57 | 33.70 | 34.45 | 28,626 | +0.25(+0.72%) |
Jan 11, 2017 | 33.95 | 34.32 | 33.78 | 34.20 | 75,760 | +0.36(+1.07%) |
Jan 10, 2017 | 33.82 | 33.94 | 33.72 | 33.84 | 112,015 | +0.06(+0.17%) |
Jan 09, 2017 | 33.69 | 33.82 | 33.56 | 33.79 | 198,285 | +0.35(+1.06%) |
Jan 06, 2017 | 33.47 | 33.56 | 33.33 | 33.43 | 78,091 | -0.22(-0.66%) |
Jan 05, 2017 | 33.28 | 33.66 | 33.19 | 33.65 | 107,648 | +0.37(+1.11%) |
Jan 04, 2017 | 32.78 | 33.30 | 32.77 | 33.28 | 73,939 | +0.53(+1.61%) |
Jan 03, 2017 | 32.47 | 32.81 | 32.47 | 32.76 | 106,813 | +0.11(+0.35%) |
Dec 30, 2016 | 32.64 | 32.64 | 32.64 | 0 | -0.28(-0.85%) | |
Dec 29, 2016 | 32.73 | 32.96 | 32.73 | 32.92 | 44,914 | +0.37(+1.14%) |
Dec 28, 2016 | 32.72 | 32.95 | 32.49 | 32.55 | 63,802 | +0.05(+0.15%) |
Dec 27, 2016 | 32.38 | 32.72 | 32.38 | 32.50 | 35,161 | +0.07(+0.20%) |
Dec 23, 2016 | 32.44 | 32.44 | 32.44 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 32.55 | 32.57 | 32.32 | 32.46 | 41,539 | +0.14(+0.43%) |
Dec 21, 2016 | 32.54 | 32.54 | 32.22 | 32.32 | 38,317 | +1.15(+3.68%) |
Dec 20, 2016 | 31.04 | 31.21 | 31.04 | 31.17 | 62,924 | -0.01(-0.02%) |
Dec 19, 2016 | 31.23 | 31.29 | 31.14 | 31.18 | 69,269 | +0.05(+0.15%) |
Dec 16, 2016 | 31.41 | 31.41 | 31.05 | 31.14 | 145,712 | -0.36(-1.14%) |
Dec 15, 2016 | 31.69 | 32.15 | 31.39 | 31.50 | 73,037 | -0.56(-1.75%) |
Dec 14, 2016 | 32.58 | 32.59 | 31.83 | 32.06 | 128,750 | -0.68(-2.08%) |
Dec 13, 2016 | 32.73 | 32.93 | 32.73 | 32.74 | 89,054 | +0.02(+0.07%) |
Dec 12, 2016 | 32.70 | 32.86 | 32.65 | 32.72 | 79,882 | +0.06(+0.18%) |
Dec 09, 2016 | 32.69 | 32.72 | 32.59 | 32.66 | 130,510 | -0.25(-0.76%) |
Dec 08, 2016 | 32.97 | 32.97 | 32.78 | 32.91 | 35,664 | +0.03(+0.09%) |
Dec 07, 2016 | 32.65 | 32.93 | 32.64 | 32.88 | 57,268 | +0.27(+0.82%) |
Dec 06, 2016 | 32.55 | 32.65 | 32.53 | 32.61 | 74,751 | +0.11(+0.33%) |
Dec 05, 2016 | 32.26 | 32.60 | 32.26 | 32.50 | 33,847 | -0.18(-0.56%) |
Dec 02, 2016 | 32.61 | 32.77 | 32.52 | 32.68 | 37,752 | +0.23(+0.71%) |