Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.83 | 37.30 | 36.30 | 36.30 | 225,785 | -0.66(-1.79%) |
Feb 27, 2017 | 37.30 | 37.30 | 36.58 | 36.96 | 178,355 | -0.19(-0.51%) |
Feb 24, 2017 | 36.71 | 37.48 | 36.33 | 37.15 | 234,232 | +0.11(+0.30%) |
Feb 23, 2017 | 36.50 | 37.16 | 36.01 | 37.04 | 458,206 | +0.55(+1.51%) |
Feb 22, 2017 | 35.52 | 36.61 | 35.13 | 36.49 | 465,805 | +0.86(+2.41%) |
Feb 21, 2017 | 34.56 | 35.92 | 34.44 | 35.63 | 294,730 | +1.11(+3.22%) |
Feb 17, 2017 | 34.52 | 34.52 | 34.52 | 0 | -1.44(-4.00%) | |
Feb 16, 2017 | 35.63 | 35.97 | 35.40 | 35.96 | 305,012 | +0.45(+1.27%) |
Feb 15, 2017 | 34.80 | 35.94 | 34.80 | 35.51 | 247,115 | +0.73(+2.10%) |
Feb 14, 2017 | 34.25 | 34.94 | 34.13 | 34.78 | 292,217 | +0.21(+0.61%) |
Feb 13, 2017 | 34.81 | 35.24 | 34.29 | 34.57 | 231,572 | -0.09(-0.26%) |
Feb 10, 2017 | 33.87 | 35.05 | 33.57 | 34.66 | 396,684 | +1.00(+2.97%) |
Feb 09, 2017 | 33.81 | 33.88 | 33.36 | 33.66 | 184,231 | +0.35(+1.05%) |
Feb 08, 2017 | 33.16 | 33.68 | 33.00 | 33.31 | 272,140 | +0.00(+0.00%) |
Feb 07, 2017 | 33.15 | 33.90 | 33.15 | 33.31 | 184,835 | +0.10(+0.30%) |
Feb 06, 2017 | 33.05 | 33.38 | 32.79 | 33.21 | 132,766 | -0.22(-0.66%) |
Feb 03, 2017 | 32.62 | 33.43 | 32.42 | 33.43 | 222,352 | +1.13(+3.50%) |
Feb 02, 2017 | 32.60 | 32.97 | 32.11 | 32.30 | 336,881 | -0.47(-1.43%) |
Feb 01, 2017 | 33.51 | 33.51 | 32.27 | 32.77 | 159,674 | -0.38(-1.15%) |
Jan 31, 2017 | 33.70 | 33.98 | 33.10 | 33.15 | 234,524 | -0.71(-2.10%) |
Jan 30, 2017 | 33.84 | 34.10 | 33.04 | 33.86 | 333,957 | -0.16(-0.47%) |
Jan 27, 2017 | 35.23 | 35.28 | 34.00 | 34.02 | 210,656 | -1.06(-3.02%) |
Jan 26, 2017 | 35.37 | 35.52 | 34.95 | 35.08 | 100,429 | -0.22(-0.62%) |
Jan 25, 2017 | 34.55 | 35.33 | 34.25 | 35.30 | 275,850 | +0.97(+2.83%) |
Jan 24, 2017 | 34.10 | 34.50 | 33.97 | 34.33 | 253,443 | +0.27(+0.79%) |
Jan 23, 2017 | 34.73 | 34.75 | 33.97 | 34.06 | 252,206 | -0.63(-1.82%) |
Jan 20, 2017 | 34.94 | 35.39 | 34.59 | 34.69 | 396,671 | -0.17(-0.49%) |
Jan 19, 2017 | 35.00 | 35.20 | 34.59 | 34.86 | 276,528 | -0.04(-0.11%) |
Jan 18, 2017 | 34.56 | 34.97 | 34.09 | 34.90 | 312,761 | +0.41(+1.19%) |
Jan 17, 2017 | 34.51 | 35.26 | 34.15 | 34.49 | 673,439 | -0.02(-0.06%) |
Jan 13, 2017 | 34.51 | 34.51 | 34.51 | 0 | +1.59(+4.83%) | |
Jan 12, 2017 | 31.69 | 33.35 | 31.48 | 32.92 | 872,705 | +1.96(+6.33%) |
Jan 11, 2017 | 31.48 | 31.48 | 30.90 | 30.96 | 565,876 | -0.45(-1.43%) |
Jan 10, 2017 | 31.84 | 32.48 | 31.39 | 31.41 | 210,275 | -0.27(-0.85%) |
Jan 09, 2017 | 31.98 | 32.07 | 31.65 | 31.68 | 210,507 | -0.47(-1.46%) |
Jan 06, 2017 | 32.33 | 32.46 | 31.98 | 32.15 | 224,216 | -0.29(-0.89%) |
Jan 05, 2017 | 32.90 | 32.95 | 31.71 | 32.44 | 176,415 | -0.48(-1.46%) |
Jan 04, 2017 | 32.83 | 33.10 | 32.64 | 32.92 | 156,938 | -0.07(-0.21%) |
Jan 03, 2017 | 33.75 | 33.77 | 32.96 | 32.99 | 199,972 | -0.36(-1.08%) |
Dec 30, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.64(+1.96%) | |
Dec 29, 2016 | 32.36 | 32.90 | 32.23 | 32.71 | 125,154 | +0.35(+1.08%) |
Dec 28, 2016 | 32.83 | 33.02 | 32.22 | 32.36 | 109,356 | -0.55(-1.67%) |
Dec 27, 2016 | 32.49 | 33.07 | 32.41 | 32.91 | 115,545 | +0.33(+1.01%) |
Dec 23, 2016 | 32.58 | 32.58 | 32.58 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 33.23 | 33.23 | 32.21 | 32.61 | 158,010 | -0.84(-2.51%) |
Dec 21, 2016 | 33.74 | 33.98 | 32.81 | 33.45 | 287,527 | -0.34(-1.01%) |
Dec 20, 2016 | 33.69 | 33.91 | 33.04 | 33.79 | 674,819 | +0.15(+0.45%) |
Dec 19, 2016 | 33.60 | 33.90 | 33.26 | 33.64 | 309,692 | +0.02(+0.06%) |
Dec 16, 2016 | 33.90 | 34.14 | 33.23 | 33.62 | 575,044 | -0.12(-0.36%) |
Dec 15, 2016 | 33.74 | 34.47 | 33.51 | 33.74 | 241,813 | +0.18(+0.54%) |
Dec 14, 2016 | 33.33 | 34.35 | 33.18 | 33.56 | 265,853 | +0.06(+0.18%) |
Dec 13, 2016 | 32.99 | 34.09 | 32.99 | 33.50 | 364,433 | +0.67(+2.04%) |
Dec 12, 2016 | 33.19 | 33.21 | 32.26 | 32.83 | 306,664 | -0.50(-1.50%) |
Dec 09, 2016 | 33.27 | 34.39 | 33.21 | 33.33 | 631,312 | -0.04(-0.12%) |
Dec 08, 2016 | 32.53 | 33.89 | 32.33 | 33.37 | 554,859 | +0.88(+2.71%) |
Dec 07, 2016 | 32.49 | 32.82 | 31.73 | 32.49 | 267,018 | +0.04(+0.12%) |
Dec 06, 2016 | 33.04 | 33.04 | 31.22 | 32.45 | 954,466 | -0.44(-1.34%) |
Dec 05, 2016 | 33.24 | 33.72 | 32.73 | 32.89 | 205,431 | -0.11(-0.33%) |
Dec 02, 2016 | 33.22 | 33.56 | 32.95 | 33.00 | 134,330 | -0.20(-0.60%) |