Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.37 | 34.52 | 33.90 | 33.99 | 768,870 | -0.59(-1.70%) |
Feb 27, 2017 | 34.74 | 34.74 | 34.21 | 34.58 | 558,736 | -0.09(-0.27%) |
Feb 24, 2017 | 34.03 | 34.89 | 33.81 | 34.68 | 374,925 | +0.53(+1.54%) |
Feb 23, 2017 | 34.86 | 35.05 | 34.07 | 34.15 | 698,044 | -0.87(-2.48%) |
Feb 22, 2017 | 35.14 | 35.32 | 34.71 | 35.02 | 462,153 | -0.28(-0.79%) |
Feb 21, 2017 | 34.96 | 35.42 | 34.80 | 35.30 | 510,741 | +0.43(+1.25%) |
Feb 17, 2017 | 34.86 | 34.86 | 34.86 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 34.18 | 34.68 | 34.07 | 34.65 | 521,548 | +0.43(+1.27%) |
Feb 15, 2017 | 33.75 | 34.37 | 33.68 | 34.21 | 368,606 | +0.28(+0.82%) |
Feb 14, 2017 | 33.47 | 34.12 | 33.34 | 33.93 | 477,219 | +0.28(+0.83%) |
Feb 13, 2017 | 33.81 | 34.24 | 33.53 | 33.65 | 527,325 | -0.06(-0.18%) |
Feb 10, 2017 | 34.12 | 34.15 | 33.50 | 33.72 | 634,254 | -0.45(-1.32%) |
Feb 09, 2017 | 32.94 | 34.31 | 32.94 | 34.17 | 987,206 | +0.98(+2.94%) |
Feb 08, 2017 | 33.47 | 33.90 | 31.30 | 33.19 | 2,516,615 | -2.39(-6.71%) |
Feb 07, 2017 | 35.76 | 36.16 | 35.36 | 35.58 | 647,696 | +0.03(+0.09%) |
Feb 06, 2017 | 35.27 | 35.67 | 34.96 | 35.55 | 424,136 | +0.19(+0.53%) |
Feb 03, 2017 | 35.24 | 35.51 | 34.55 | 35.36 | 239,893 | +0.43(+1.24%) |
Feb 02, 2017 | 35.05 | 35.11 | 34.55 | 34.93 | 411,288 | -0.25(-0.71%) |
Feb 01, 2017 | 35.51 | 35.92 | 34.93 | 35.17 | 378,939 | -0.12(-0.35%) |
Jan 31, 2017 | 34.93 | 35.39 | 34.80 | 35.30 | 312,389 | +0.28(+0.80%) |
Jan 30, 2017 | 35.20 | 35.59 | 34.68 | 35.02 | 313,392 | -0.34(-0.96%) |
Jan 27, 2017 | 35.24 | 35.64 | 35.11 | 35.36 | 230,124 | +0.00(+0.00%) |
Jan 26, 2017 | 36.04 | 36.10 | 35.24 | 35.36 | 388,527 | -0.71(-1.98%) |
Jan 25, 2017 | 35.08 | 36.29 | 35.08 | 36.07 | 544,309 | +1.24(+3.56%) |
Jan 24, 2017 | 33.78 | 34.96 | 33.65 | 34.83 | 257,014 | +1.12(+3.31%) |
Jan 23, 2017 | 34.03 | 34.21 | 33.37 | 33.72 | 323,409 | -0.22(-0.64%) |
Jan 20, 2017 | 34.24 | 34.49 | 33.93 | 33.93 | 344,613 | +0.03(+0.09%) |
Jan 19, 2017 | 34.21 | 34.30 | 33.84 | 33.90 | 382,575 | -0.25(-0.73%) |
Jan 18, 2017 | 34.12 | 34.62 | 33.84 | 34.15 | 471,010 | +0.19(+0.55%) |
Jan 17, 2017 | 33.96 | 34.24 | 33.78 | 33.96 | 425,717 | -0.31(-0.91%) |
Jan 13, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.06(-0.18%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.87 | 34.34 | 362,569 | -0.56(-1.60%) |
Jan 11, 2017 | 35.27 | 35.27 | 34.74 | 34.89 | 416,860 | -0.34(-0.97%) |
Jan 10, 2017 | 35.27 | 35.95 | 35.11 | 35.24 | 445,426 | +0.09(+0.26%) |
Jan 09, 2017 | 35.11 | 35.50 | 34.68 | 35.14 | 495,148 | +0.03(+0.09%) |
Jan 06, 2017 | 35.08 | 35.67 | 34.74 | 35.11 | 340,372 | +0.09(+0.27%) |
Jan 05, 2017 | 35.30 | 35.48 | 34.83 | 35.02 | 466,019 | -0.28(-0.79%) |
Jan 04, 2017 | 34.62 | 35.50 | 34.12 | 35.30 | 587,401 | +1.18(+3.45%) |
Jan 03, 2017 | 33.90 | 34.24 | 33.72 | 34.12 | 422,326 | +0.40(+1.20%) |
Dec 30, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.28%) | |
Dec 29, 2016 | 33.62 | 33.87 | 33.31 | 33.81 | 175,649 | +0.12(+0.37%) |
Dec 28, 2016 | 34.03 | 34.12 | 33.68 | 33.68 | 202,323 | -0.28(-0.82%) |
Dec 27, 2016 | 33.78 | 34.09 | 33.75 | 33.96 | 123,683 | +0.12(+0.37%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | +0.34(+1.02%) | |
Dec 22, 2016 | 34.24 | 34.31 | 33.44 | 33.50 | 302,212 | -0.68(-2.00%) |
Dec 21, 2016 | 34.43 | 34.43 | 33.72 | 34.18 | 299,993 | -0.19(-0.54%) |
Dec 20, 2016 | 34.27 | 34.49 | 34.06 | 34.37 | 264,806 | +0.12(+0.36%) |
Dec 19, 2016 | 34.46 | 34.58 | 33.99 | 34.24 | 464,275 | -0.25(-0.72%) |
Dec 16, 2016 | 35.24 | 35.24 | 34.44 | 34.49 | 725,088 | -0.68(-1.94%) |
Dec 15, 2016 | 35.30 | 35.61 | 34.93 | 35.17 | 440,740 | +0.03(+0.09%) |
Dec 14, 2016 | 35.48 | 35.86 | 34.97 | 35.14 | 443,656 | -0.34(-0.96%) |
Dec 13, 2016 | 36.82 | 37.17 | 35.45 | 35.48 | 813,025 | -1.24(-3.38%) |
Dec 12, 2016 | 36.29 | 36.94 | 36.04 | 36.72 | 777,034 | +0.37(+1.02%) |
Dec 09, 2016 | 36.23 | 36.41 | 35.70 | 36.35 | 715,773 | +0.28(+0.77%) |
Dec 08, 2016 | 34.43 | 36.10 | 34.43 | 36.07 | 623,453 | +1.83(+5.34%) |
Dec 07, 2016 | 33.78 | 34.40 | 33.44 | 34.24 | 434,356 | +0.59(+1.75%) |
Dec 06, 2016 | 33.22 | 33.75 | 33.19 | 33.65 | 445,050 | +0.37(+1.12%) |
Dec 05, 2016 | 33.16 | 33.68 | 32.72 | 33.28 | 332,075 | +0.25(+0.75%) |
Dec 02, 2016 | 33.59 | 33.59 | 32.66 | 33.03 | 817,379 | -0.37(-1.11%) |