Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.98 | 36.34 | 35.56 | 35.73 | 468,763 | -0.34(-0.95%) |
Feb 27, 2017 | 35.52 | 36.27 | 35.52 | 36.07 | 263,191 | +0.49(+1.38%) |
Feb 24, 2017 | 35.21 | 35.70 | 35.21 | 35.58 | 167,329 | -0.12(-0.35%) |
Feb 23, 2017 | 36.37 | 36.37 | 35.56 | 35.70 | 223,361 | -0.41(-1.13%) |
Feb 22, 2017 | 36.13 | 36.50 | 35.97 | 36.11 | 120,341 | -0.26(-0.70%) |
Feb 21, 2017 | 35.76 | 36.45 | 35.76 | 36.37 | 177,237 | +0.64(+1.80%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 36.14 | 36.46 | 35.61 | 35.70 | 257,805 | -0.44(-1.22%) |
Feb 15, 2017 | 36.15 | 36.65 | 35.80 | 36.14 | 304,653 | -0.17(-0.47%) |
Feb 14, 2017 | 35.76 | 36.38 | 35.65 | 36.31 | 252,465 | +0.35(+0.97%) |
Feb 13, 2017 | 37.18 | 37.45 | 35.90 | 35.96 | 323,320 | -0.99(-2.69%) |
Feb 10, 2017 | 36.72 | 37.15 | 36.32 | 36.95 | 317,592 | +0.38(+1.04%) |
Feb 09, 2017 | 35.19 | 36.65 | 34.40 | 36.57 | 563,550 | +0.51(+1.42%) |
Feb 08, 2017 | 36.18 | 36.59 | 35.15 | 36.06 | 342,813 | -0.52(-1.42%) |
Feb 07, 2017 | 36.38 | 37.03 | 36.01 | 36.58 | 312,809 | +0.39(+1.07%) |
Feb 06, 2017 | 38.05 | 38.31 | 36.13 | 36.19 | 672,506 | -2.95(-7.54%) |
Feb 03, 2017 | 38.45 | 39.35 | 38.16 | 39.14 | 174,033 | +1.14(+3.00%) |
Feb 02, 2017 | 38.71 | 39.05 | 37.83 | 38.01 | 272,768 | -0.64(-1.66%) |
Feb 01, 2017 | 39.36 | 40.04 | 38.52 | 38.65 | 232,012 | -0.43(-1.09%) |
Jan 31, 2017 | 38.47 | 39.34 | 38.47 | 39.07 | 261,657 | +0.43(+1.10%) |
Jan 30, 2017 | 39.38 | 39.38 | 38.35 | 38.65 | 212,385 | -1.27(-3.18%) |
Jan 27, 2017 | 39.76 | 40.14 | 39.40 | 39.92 | 206,381 | +0.03(+0.08%) |
Jan 26, 2017 | 40.06 | 40.11 | 39.62 | 39.89 | 158,477 | -0.21(-0.52%) |
Jan 25, 2017 | 39.99 | 40.54 | 39.75 | 40.10 | 193,037 | +0.50(+1.27%) |
Jan 24, 2017 | 38.91 | 39.92 | 38.76 | 39.59 | 206,423 | +0.96(+2.49%) |
Jan 23, 2017 | 38.71 | 39.11 | 38.34 | 38.63 | 123,061 | -0.27(-0.70%) |
Jan 20, 2017 | 38.42 | 38.92 | 38.40 | 38.90 | 184,530 | +0.54(+1.41%) |
Jan 19, 2017 | 39.57 | 39.57 | 38.13 | 38.36 | 191,269 | -1.06(-2.69%) |
Jan 18, 2017 | 39.36 | 39.69 | 39.16 | 39.42 | 301,946 | +0.22(+0.57%) |
Jan 17, 2017 | 40.49 | 40.49 | 39.03 | 39.20 | 254,560 | -1.49(-3.66%) |
Jan 13, 2017 | 40.69 | 40.69 | 40.69 | 0 | +0.39(+0.96%) | |
Jan 12, 2017 | 40.59 | 40.75 | 39.37 | 40.30 | 238,985 | -0.46(-1.12%) |
Jan 11, 2017 | 40.67 | 40.95 | 40.35 | 40.76 | 237,731 | +0.14(+0.34%) |
Jan 10, 2017 | 40.13 | 41.37 | 39.90 | 40.62 | 421,360 | +0.78(+1.95%) |
Jan 09, 2017 | 40.08 | 40.38 | 39.28 | 39.84 | 494,956 | -0.46(-1.14%) |
Jan 06, 2017 | 41.13 | 41.13 | 40.21 | 40.30 | 391,393 | -0.86(-2.09%) |
Jan 05, 2017 | 43.00 | 43.00 | 40.76 | 41.16 | 362,820 | -2.18(-5.03%) |
Jan 04, 2017 | 42.97 | 43.80 | 42.93 | 43.34 | 345,418 | +0.70(+1.64%) |
Jan 03, 2017 | 43.93 | 44.14 | 42.38 | 42.64 | 351,381 | -0.71(-1.63%) |
Dec 30, 2016 | 43.35 | 43.35 | 43.35 | 0 | -0.16(-0.36%) | |
Dec 29, 2016 | 43.31 | 43.86 | 42.90 | 43.50 | 187,183 | +0.45(+1.04%) |
Dec 28, 2016 | 43.87 | 44.11 | 42.94 | 43.05 | 177,249 | -0.51(-1.17%) |
Dec 27, 2016 | 43.35 | 43.91 | 43.14 | 43.56 | 162,863 | +0.48(+1.12%) |
Dec 23, 2016 | 43.08 | 43.08 | 43.08 | 0 | +0.47(+1.11%) | |
Dec 22, 2016 | 43.26 | 43.35 | 42.51 | 42.61 | 167,241 | -0.57(-1.31%) |
Dec 21, 2016 | 42.59 | 43.45 | 42.59 | 43.18 | 242,057 | +0.64(+1.51%) |
Dec 20, 2016 | 42.77 | 43.07 | 42.24 | 42.53 | 418,707 | +0.10(+0.24%) |
Dec 19, 2016 | 42.43 | 42.62 | 42.06 | 42.43 | 287,748 | +0.29(+0.70%) |
Dec 16, 2016 | 43.10 | 43.76 | 42.07 | 42.14 | 1,229,983 | -0.98(-2.27%) |
Dec 15, 2016 | 41.76 | 43.23 | 41.49 | 43.11 | 435,138 | +1.71(+4.12%) |
Dec 14, 2016 | 42.18 | 42.42 | 41.34 | 41.41 | 392,932 | -0.86(-2.04%) |
Dec 13, 2016 | 43.15 | 43.29 | 42.09 | 42.27 | 229,934 | -0.48(-1.12%) |
Dec 12, 2016 | 42.50 | 43.07 | 42.21 | 42.75 | 448,478 | -0.19(-0.45%) |
Dec 09, 2016 | 43.29 | 43.29 | 42.39 | 42.94 | 285,034 | -0.08(-0.18%) |
Dec 08, 2016 | 42.63 | 43.41 | 42.63 | 43.02 | 346,126 | +0.57(+1.35%) |
Dec 07, 2016 | 41.51 | 42.60 | 41.51 | 42.45 | 231,706 | +0.80(+1.92%) |
Dec 06, 2016 | 41.11 | 41.79 | 40.89 | 41.65 | 361,768 | +0.70(+1.70%) |
Dec 05, 2016 | 41.08 | 41.18 | 40.63 | 40.95 | 345,518 | +0.50(+1.23%) |
Dec 02, 2016 | 41.35 | 41.52 | 40.38 | 40.45 | 257,191 | -0.91(-2.19%) |