Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.90 | 33.90 | 32.05 | 32.20 | 45,340 | -1.75(-5.15%) |
Feb 27, 2017 | 33.70 | 34.35 | 33.65 | 33.95 | 21,545 | +0.05(+0.15%) |
Feb 24, 2017 | 33.70 | 34.05 | 33.25 | 33.90 | 21,754 | +0.15(+0.44%) |
Feb 23, 2017 | 33.40 | 33.90 | 32.90 | 33.75 | 38,722 | +0.55(+1.66%) |
Feb 22, 2017 | 33.90 | 33.95 | 32.65 | 33.20 | 70,331 | -0.75(-2.21%) |
Feb 21, 2017 | 34.75 | 34.80 | 33.75 | 33.95 | 36,424 | -0.45(-1.31%) |
Feb 17, 2017 | 34.40 | 34.40 | 34.40 | 0 | -0.40(-1.15%) | |
Feb 16, 2017 | 35.40 | 35.75 | 34.25 | 34.80 | 20,894 | -0.50(-1.42%) |
Feb 15, 2017 | 35.40 | 35.95 | 35.25 | 35.30 | 32,605 | -0.15(-0.42%) |
Feb 14, 2017 | 35.70 | 36.15 | 35.30 | 35.45 | 35,650 | -0.45(-1.25%) |
Feb 13, 2017 | 35.40 | 35.95 | 35.05 | 35.90 | 28,010 | +0.80(+2.28%) |
Feb 10, 2017 | 35.30 | 35.60 | 35.00 | 35.10 | 43,885 | +0.00(+0.00%) |
Feb 09, 2017 | 34.85 | 35.20 | 34.75 | 35.10 | 25,184 | +0.00(+0.00%) |
Feb 08, 2017 | 35.10 | 35.20 | 34.30 | 35.10 | 52,675 | -0.20(-0.57%) |
Feb 07, 2017 | 35.70 | 35.70 | 35.05 | 35.30 | 16,862 | -0.15(-0.42%) |
Feb 06, 2017 | 35.60 | 35.60 | 34.90 | 35.45 | 38,083 | -0.25(-0.70%) |
Feb 03, 2017 | 34.50 | 35.70 | 34.40 | 35.70 | 37,693 | +1.60(+4.69%) |
Feb 02, 2017 | 33.95 | 34.55 | 33.75 | 34.10 | 17,080 | +0.15(+0.44%) |
Feb 01, 2017 | 34.50 | 34.95 | 33.75 | 33.95 | 75,869 | -0.20(-0.59%) |
Jan 31, 2017 | 33.00 | 34.51 | 32.75 | 34.15 | 75,083 | +0.95(+2.86%) |
Jan 30, 2017 | 33.85 | 33.85 | 33.00 | 33.20 | 50,942 | -0.80(-2.35%) |
Jan 27, 2017 | 33.50 | 34.10 | 33.15 | 34.00 | 22,137 | +0.35(+1.04%) |
Jan 26, 2017 | 34.95 | 34.95 | 33.45 | 33.65 | 56,427 | -1.15(-3.30%) |
Jan 25, 2017 | 34.95 | 35.10 | 34.70 | 34.80 | 23,291 | +0.10(+0.29%) |
Jan 24, 2017 | 34.00 | 34.80 | 33.50 | 34.70 | 20,575 | +0.75(+2.21%) |
Jan 23, 2017 | 33.65 | 34.10 | 32.40 | 33.95 | 59,178 | +0.05(+0.15%) |
Jan 20, 2017 | 33.65 | 34.10 | 33.35 | 33.90 | 27,175 | +0.20(+0.59%) |
Jan 19, 2017 | 34.95 | 34.96 | 33.50 | 33.70 | 48,020 | -1.20(-3.44%) |
Jan 18, 2017 | 34.65 | 34.95 | 34.35 | 34.90 | 21,035 | +0.20(+0.58%) |
Jan 17, 2017 | 34.65 | 34.90 | 34.00 | 34.70 | 35,347 | +0.15(+0.43%) |
Jan 13, 2017 | 34.55 | 34.55 | 34.55 | 0 | +0.45(+1.32%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.20 | 34.10 | 31,349 | -0.90(-2.57%) |
Jan 11, 2017 | 35.05 | 35.10 | 34.40 | 35.00 | 35,388 | +0.05(+0.14%) |
Jan 10, 2017 | 35.05 | 35.10 | 34.75 | 34.95 | 29,707 | -0.10(-0.29%) |
Jan 09, 2017 | 35.50 | 35.65 | 34.85 | 35.05 | 21,170 | -0.30(-0.85%) |
Jan 06, 2017 | 35.85 | 35.85 | 35.20 | 35.35 | 17,053 | -0.35(-0.98%) |
Jan 05, 2017 | 35.75 | 36.10 | 35.25 | 35.70 | 31,973 | -0.40(-1.11%) |
Jan 04, 2017 | 36.40 | 36.40 | 35.65 | 36.10 | 41,500 | +0.15(+0.42%) |
Jan 03, 2017 | 35.40 | 36.00 | 34.85 | 35.95 | 46,177 | +0.90(+2.57%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 35.05 | 35.75 | 35.05 | 35.35 | 28,114 | +0.10(+0.28%) |
Dec 28, 2016 | 34.75 | 35.65 | 34.65 | 35.25 | 43,543 | +0.35(+1.00%) |
Dec 27, 2016 | 35.25 | 35.90 | 34.85 | 34.90 | 30,500 | -0.65(-1.83%) |
Dec 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | +1.00(+2.89%) | |
Dec 22, 2016 | 35.25 | 35.25 | 34.25 | 34.55 | 58,367 | -0.80(-2.26%) |
Dec 21, 2016 | 35.15 | 35.75 | 35.05 | 35.35 | 24,708 | -0.30(-0.84%) |
Dec 20, 2016 | 35.20 | 36.00 | 35.20 | 35.65 | 49,327 | +0.65(+1.86%) |
Dec 19, 2016 | 35.65 | 35.90 | 34.95 | 35.00 | 63,569 | -0.50(-1.41%) |
Dec 16, 2016 | 35.15 | 35.85 | 35.15 | 35.50 | 97,578 | +0.55(+1.57%) |
Dec 15, 2016 | 34.55 | 35.45 | 34.10 | 34.95 | 66,527 | +0.40(+1.16%) |
Dec 14, 2016 | 34.85 | 35.15 | 34.05 | 34.55 | 44,408 | -0.35(-1.00%) |
Dec 13, 2016 | 35.45 | 36.30 | 34.25 | 34.90 | 55,148 | -0.50(-1.41%) |
Dec 12, 2016 | 33.75 | 35.45 | 33.35 | 35.40 | 106,472 | +1.65(+4.89%) |
Dec 09, 2016 | 34.00 | 34.20 | 33.45 | 33.75 | 83,881 | -0.25(-0.74%) |
Dec 08, 2016 | 35.00 | 35.60 | 33.91 | 34.00 | 94,581 | +0.02(+0.07%) |
Dec 07, 2016 | 34.95 | 35.10 | 33.95 | 33.98 | 68,397 | -0.82(-2.37%) |
Dec 06, 2016 | 34.90 | 35.15 | 34.55 | 34.80 | 39,301 | -0.15(-0.43%) |
Dec 05, 2016 | 35.15 | 35.35 | 34.55 | 34.95 | 75,480 | +0.35(+1.01%) |
Dec 02, 2016 | 34.00 | 35.20 | 33.55 | 34.60 | 245,966 | +0.80(+2.37%) |