Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.17 | 36.17 | 35.56 | 35.63 | 68,838 | -0.42(-1.17%) |
Feb 27, 2017 | 35.62 | 36.21 | 35.57 | 36.05 | 68,328 | +0.33(+0.91%) |
Feb 24, 2017 | 35.59 | 35.97 | 35.21 | 35.73 | 57,688 | -0.03(-0.09%) |
Feb 23, 2017 | 36.24 | 36.47 | 35.73 | 35.76 | 48,209 | -0.43(-1.19%) |
Feb 22, 2017 | 36.10 | 36.27 | 35.82 | 36.19 | 43,679 | +0.21(+0.60%) |
Feb 21, 2017 | 35.58 | 36.51 | 35.58 | 35.97 | 97,813 | +0.16(+0.44%) |
Feb 17, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.27(+0.76%) | |
Feb 16, 2017 | 35.58 | 35.75 | 35.15 | 35.54 | 71,682 | +0.05(+0.13%) |
Feb 15, 2017 | 34.71 | 35.60 | 34.51 | 35.50 | 94,031 | +0.74(+2.13%) |
Feb 14, 2017 | 34.65 | 35.00 | 34.57 | 34.76 | 61,292 | -0.05(-0.14%) |
Feb 13, 2017 | 35.35 | 35.45 | 34.73 | 34.80 | 64,221 | -0.33(-0.95%) |
Feb 10, 2017 | 34.43 | 35.38 | 34.17 | 35.14 | 93,233 | +0.92(+2.69%) |
Feb 09, 2017 | 33.75 | 34.36 | 33.60 | 34.22 | 81,659 | +0.40(+1.17%) |
Feb 08, 2017 | 33.55 | 33.85 | 33.29 | 33.82 | 63,130 | +0.22(+0.66%) |
Feb 07, 2017 | 33.49 | 33.91 | 33.49 | 33.60 | 37,515 | +0.12(+0.36%) |
Feb 06, 2017 | 33.68 | 33.70 | 33.27 | 33.48 | 48,725 | -0.14(-0.43%) |
Feb 03, 2017 | 33.33 | 33.66 | 33.33 | 33.62 | 48,606 | +0.36(+1.08%) |
Feb 02, 2017 | 33.74 | 33.74 | 33.23 | 33.26 | 59,289 | -0.40(-1.18%) |
Feb 01, 2017 | 33.60 | 33.78 | 33.29 | 33.66 | 68,643 | +0.15(+0.45%) |
Jan 31, 2017 | 33.14 | 33.68 | 32.97 | 33.51 | 88,125 | +0.28(+0.84%) |
Jan 30, 2017 | 32.97 | 33.34 | 32.69 | 33.23 | 77,317 | +0.02(+0.05%) |
Jan 27, 2017 | 33.10 | 33.24 | 33.02 | 33.22 | 55,205 | +0.13(+0.38%) |
Jan 26, 2017 | 33.23 | 33.34 | 32.91 | 33.09 | 102,658 | -0.16(-0.48%) |
Jan 25, 2017 | 33.22 | 33.38 | 32.96 | 33.25 | 66,410 | +0.27(+0.82%) |
Jan 24, 2017 | 32.71 | 33.05 | 32.58 | 32.98 | 46,275 | +0.22(+0.68%) |
Jan 23, 2017 | 32.68 | 33.00 | 32.49 | 32.75 | 64,415 | +0.08(+0.24%) |
Jan 20, 2017 | 32.26 | 32.71 | 32.26 | 32.68 | 74,188 | +0.41(+1.28%) |
Jan 19, 2017 | 32.77 | 32.77 | 32.12 | 32.26 | 48,067 | -0.58(-1.77%) |
Jan 18, 2017 | 33.10 | 33.10 | 32.61 | 32.84 | 119,781 | -0.02(-0.07%) |
Jan 17, 2017 | 33.14 | 33.66 | 32.68 | 32.87 | 86,294 | -0.02(-0.05%) |
Jan 13, 2017 | 32.88 | 32.88 | 32.88 | 0 | +0.70(+2.17%) | |
Jan 12, 2017 | 32.60 | 32.68 | 31.96 | 32.18 | 81,283 | -0.53(-1.63%) |
Jan 11, 2017 | 33.02 | 33.06 | 32.46 | 32.71 | 92,019 | -0.32(-0.96%) |
Jan 10, 2017 | 32.54 | 33.14 | 32.53 | 33.03 | 95,779 | +0.37(+1.14%) |
Jan 09, 2017 | 33.02 | 33.02 | 32.51 | 32.66 | 106,384 | -0.26(-0.80%) |
Jan 06, 2017 | 33.29 | 33.53 | 32.91 | 32.92 | 94,502 | -0.27(-0.81%) |
Jan 05, 2017 | 33.80 | 34.09 | 32.91 | 33.19 | 115,627 | -0.64(-1.90%) |
Jan 04, 2017 | 33.52 | 33.99 | 33.32 | 33.84 | 128,314 | +0.45(+1.36%) |
Jan 03, 2017 | 33.40 | 33.86 | 33.14 | 33.38 | 201,888 | +0.30(+0.91%) |
Dec 30, 2016 | 33.08 | 33.08 | 33.08 | 0 | -0.26(-0.79%) | |
Dec 29, 2016 | 33.49 | 33.85 | 33.21 | 33.34 | 62,801 | -0.25(-0.73%) |
Dec 28, 2016 | 33.60 | 33.75 | 33.49 | 33.59 | 38,231 | -0.07(-0.21%) |
Dec 27, 2016 | 33.49 | 33.75 | 33.45 | 33.66 | 54,791 | +0.17(+0.50%) |
Dec 23, 2016 | 33.49 | 33.49 | 33.49 | 0 | +0.10(+0.31%) | |
Dec 22, 2016 | 33.99 | 34.03 | 33.31 | 33.39 | 87,783 | -0.78(-2.28%) |
Dec 21, 2016 | 33.54 | 34.29 | 33.54 | 34.17 | 96,632 | +0.64(+1.92%) |
Dec 20, 2016 | 32.99 | 33.68 | 32.63 | 33.53 | 111,241 | +0.62(+1.89%) |
Dec 19, 2016 | 32.52 | 32.97 | 32.44 | 32.90 | 70,287 | +0.38(+1.16%) |
Dec 16, 2016 | 32.26 | 32.74 | 32.26 | 32.52 | 230,030 | +0.39(+1.23%) |
Dec 15, 2016 | 31.91 | 32.37 | 31.52 | 32.13 | 81,760 | +0.37(+1.17%) |
Dec 14, 2016 | 32.02 | 32.44 | 31.67 | 31.76 | 66,190 | -0.39(-1.23%) |
Dec 13, 2016 | 32.17 | 32.37 | 32.03 | 32.15 | 58,498 | +0.12(+0.37%) |
Dec 12, 2016 | 32.32 | 32.52 | 31.90 | 32.03 | 74,324 | -0.25(-0.78%) |
Dec 09, 2016 | 32.26 | 32.48 | 32.09 | 32.29 | 113,240 | +0.23(+0.71%) |
Dec 08, 2016 | 31.28 | 32.08 | 31.15 | 32.06 | 110,197 | +0.68(+2.16%) |
Dec 07, 2016 | 31.01 | 31.40 | 30.92 | 31.38 | 68,256 | +0.52(+1.69%) |
Dec 06, 2016 | 31.01 | 31.05 | 30.56 | 30.86 | 74,971 | -0.09(-0.31%) |
Dec 05, 2016 | 30.58 | 31.08 | 30.58 | 30.95 | 74,288 | +0.48(+1.58%) |
Dec 02, 2016 | 30.48 | 31.07 | 30.39 | 30.47 | 82,011 | -0.13(-0.44%) |