Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.77 | 30.91 | 30.21 | 30.36 | 449,222 | -0.50(-1.63%) |
Feb 27, 2017 | 30.96 | 31.43 | 30.64 | 30.87 | 395,859 | +0.07(+0.21%) |
Feb 24, 2017 | 31.17 | 31.43 | 30.48 | 30.80 | 348,260 | -0.55(-1.76%) |
Feb 23, 2017 | 30.94 | 31.42 | 30.50 | 31.35 | 440,804 | +0.35(+1.14%) |
Feb 22, 2017 | 31.37 | 31.41 | 30.87 | 31.00 | 272,335 | -0.30(-0.95%) |
Feb 21, 2017 | 30.81 | 31.34 | 30.74 | 31.30 | 334,643 | +0.54(+1.76%) |
Feb 17, 2017 | 30.75 | 30.75 | 30.75 | 0 | -0.29(-0.93%) | |
Feb 16, 2017 | 31.02 | 31.40 | 30.86 | 31.04 | 258,974 | +0.09(+0.30%) |
Feb 15, 2017 | 30.74 | 31.05 | 30.74 | 30.95 | 333,672 | +0.20(+0.64%) |
Feb 14, 2017 | 30.82 | 30.99 | 30.67 | 30.75 | 324,777 | -0.08(-0.27%) |
Feb 13, 2017 | 30.99 | 31.36 | 30.85 | 30.84 | 193,881 | -0.10(-0.33%) |
Feb 10, 2017 | 31.35 | 31.71 | 30.92 | 30.94 | 288,579 | -0.21(-0.66%) |
Feb 09, 2017 | 30.67 | 31.44 | 30.17 | 31.15 | 399,625 | +0.49(+1.61%) |
Feb 08, 2017 | 30.63 | 31.07 | 30.12 | 30.65 | 271,061 | +0.14(+0.46%) |
Feb 07, 2017 | 31.19 | 31.19 | 30.35 | 30.51 | 316,659 | -0.54(-1.74%) |
Feb 06, 2017 | 32.01 | 32.01 | 30.93 | 31.05 | 405,087 | -0.83(-2.61%) |
Feb 03, 2017 | 31.49 | 31.99 | 31.07 | 31.88 | 480,811 | +0.45(+1.43%) |
Feb 02, 2017 | 31.52 | 32.16 | 31.42 | 31.44 | 451,903 | -0.02(-0.06%) |
Feb 01, 2017 | 32.68 | 33.04 | 31.40 | 31.45 | 657,054 | -1.16(-3.55%) |
Jan 31, 2017 | 33.23 | 33.33 | 32.46 | 32.61 | 544,085 | -0.80(-2.40%) |
Jan 30, 2017 | 33.54 | 33.90 | 32.71 | 33.41 | 461,025 | -0.14(-0.42%) |
Jan 27, 2017 | 34.47 | 35.50 | 33.29 | 33.55 | 367,577 | -0.76(-2.20%) |
Jan 26, 2017 | 35.33 | 35.46 | 34.17 | 34.31 | 480,875 | -1.05(-2.98%) |
Jan 25, 2017 | 37.45 | 38.13 | 35.34 | 35.37 | 727,327 | -2.10(-5.61%) |
Jan 24, 2017 | 36.79 | 37.69 | 35.70 | 37.47 | 307,255 | +0.74(+2.01%) |
Jan 23, 2017 | 37.49 | 37.71 | 36.58 | 36.73 | 270,743 | -0.69(-1.85%) |
Jan 20, 2017 | 37.84 | 37.99 | 37.35 | 37.42 | 281,586 | -0.46(-1.21%) |
Jan 19, 2017 | 39.60 | 40.10 | 37.85 | 37.88 | 370,351 | -1.71(-4.32%) |
Jan 18, 2017 | 39.92 | 40.09 | 39.38 | 39.59 | 378,650 | -0.33(-0.82%) |
Jan 17, 2017 | 39.97 | 40.10 | 39.65 | 39.91 | 195,310 | -0.15(-0.37%) |
Jan 13, 2017 | 40.06 | 40.06 | 40.06 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 39.68 | 40.05 | 39.40 | 39.96 | 212,284 | +0.07(+0.19%) |
Jan 11, 2017 | 39.54 | 40.02 | 39.50 | 39.88 | 215,499 | +0.21(+0.54%) |
Jan 10, 2017 | 39.96 | 39.96 | 39.21 | 39.67 | 382,793 | +0.02(+0.05%) |
Jan 09, 2017 | 39.74 | 39.96 | 39.45 | 39.65 | 322,556 | +0.02(+0.05%) |
Jan 06, 2017 | 40.11 | 41.02 | 39.62 | 39.63 | 161,292 | -0.35(-0.86%) |
Jan 05, 2017 | 39.92 | 40.31 | 39.52 | 39.98 | 177,568 | -0.18(-0.44%) |
Jan 04, 2017 | 40.28 | 40.50 | 39.84 | 40.16 | 683,253 | -0.01(-0.02%) |
Jan 03, 2017 | 40.30 | 40.42 | 39.68 | 40.17 | 372,735 | -0.05(-0.12%) |
Dec 30, 2016 | 40.21 | 40.21 | 40.21 | 0 | -0.36(-0.90%) | |
Dec 29, 2016 | 40.35 | 40.75 | 39.77 | 40.58 | 329,322 | +0.42(+1.05%) |
Dec 28, 2016 | 40.48 | 40.48 | 39.79 | 40.16 | 176,664 | -0.18(-0.44%) |
Dec 27, 2016 | 40.29 | 40.84 | 39.93 | 40.33 | 217,352 | +0.01(+0.02%) |
Dec 23, 2016 | 40.32 | 40.32 | 40.32 | 0 | +0.25(+0.63%) | |
Dec 22, 2016 | 40.28 | 40.93 | 39.65 | 40.07 | 223,016 | -0.09(-0.23%) |
Dec 21, 2016 | 40.48 | 41.04 | 40.08 | 40.17 | 278,156 | -0.41(-1.01%) |
Dec 20, 2016 | 40.51 | 41.12 | 39.85 | 40.58 | 342,492 | +0.27(+0.67%) |
Dec 19, 2016 | 40.01 | 40.64 | 39.48 | 40.31 | 391,406 | +0.21(+0.54%) |
Dec 16, 2016 | 38.53 | 41.19 | 37.63 | 40.09 | 1,851,053 | +3.36(+9.15%) |
Dec 15, 2016 | 36.08 | 36.76 | 35.87 | 36.73 | 324,094 | +0.77(+2.13%) |
Dec 14, 2016 | 36.41 | 36.52 | 35.93 | 35.96 | 178,423 | -0.37(-1.03%) |
Dec 13, 2016 | 36.51 | 36.72 | 35.91 | 36.34 | 228,297 | -0.16(-0.43%) |
Dec 12, 2016 | 37.30 | 37.30 | 36.26 | 36.50 | 302,960 | -0.85(-2.27%) |
Dec 09, 2016 | 36.38 | 37.39 | 36.22 | 37.35 | 270,391 | +1.08(+2.99%) |
Dec 08, 2016 | 36.22 | 36.95 | 36.09 | 36.26 | 356,794 | -0.06(-0.15%) |
Dec 07, 2016 | 35.52 | 36.46 | 35.10 | 36.32 | 403,333 | +0.76(+2.13%) |
Dec 06, 2016 | 34.37 | 35.59 | 33.54 | 35.56 | 400,335 | +1.46(+4.27%) |
Dec 05, 2016 | 33.15 | 34.12 | 33.15 | 34.11 | 239,549 | +1.08(+3.28%) |
Dec 02, 2016 | 32.83 | 33.16 | 32.69 | 33.02 | 218,226 | +0.32(+0.97%) |