Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.05 | 34.05 | 33.51 | 33.59 | 1,583,894 | -0.41(-1.21%) |
Feb 27, 2017 | 34.18 | 34.21 | 33.93 | 34.00 | 841,433 | -0.32(-0.93%) |
Feb 24, 2017 | 34.06 | 34.34 | 34.04 | 34.32 | 763,373 | -0.07(-0.20%) |
Feb 23, 2017 | 34.56 | 34.70 | 34.15 | 34.39 | 1,352,320 | -0.14(-0.41%) |
Feb 22, 2017 | 34.45 | 34.80 | 34.37 | 34.53 | 1,767,965 | +0.03(+0.09%) |
Feb 21, 2017 | 33.88 | 34.88 | 33.71 | 34.50 | 3,029,544 | +1.04(+3.11%) |
Feb 17, 2017 | 33.46 | 33.46 | 33.46 | 0 | +0.41(+1.24%) | |
Feb 16, 2017 | 33.25 | 33.34 | 32.98 | 33.05 | 1,896,175 | +0.66(+2.04%) |
Feb 15, 2017 | 33.41 | 33.69 | 32.32 | 32.39 | 4,001,260 | -1.02(-3.05%) |
Feb 14, 2017 | 35.00 | 35.04 | 32.32 | 33.41 | 7,961,063 | -4.01(-10.72%) |
Feb 13, 2017 | 37.69 | 37.79 | 37.38 | 37.42 | 1,217,345 | -0.67(-1.76%) |
Feb 10, 2017 | 37.91 | 38.14 | 37.87 | 38.09 | 389,972 | +0.05(+0.13%) |
Feb 09, 2017 | 38.23 | 38.50 | 37.97 | 38.04 | 879,589 | -0.09(-0.24%) |
Feb 08, 2017 | 37.92 | 38.19 | 37.50 | 38.13 | 1,040,761 | +0.51(+1.36%) |
Feb 07, 2017 | 37.63 | 37.96 | 37.41 | 37.62 | 944,608 | -1.15(-2.97%) |
Feb 06, 2017 | 38.71 | 38.82 | 38.55 | 38.77 | 647,324 | -0.09(-0.23%) |
Feb 03, 2017 | 39.00 | 39.48 | 38.66 | 38.86 | 728,046 | -0.33(-0.84%) |
Feb 02, 2017 | 39.53 | 39.53 | 38.84 | 39.19 | 951,199 | -0.39(-0.99%) |
Feb 01, 2017 | 39.81 | 39.87 | 38.83 | 39.58 | 1,262,494 | +0.62(+1.59%) |
Jan 31, 2017 | 38.63 | 38.96 | 38.39 | 38.96 | 506,802 | +0.16(+0.41%) |
Jan 30, 2017 | 39.18 | 39.20 | 38.73 | 38.80 | 949,749 | -1.11(-2.78%) |
Jan 27, 2017 | 39.69 | 40.23 | 39.62 | 39.91 | 467,858 | -0.18(-0.45%) |
Jan 26, 2017 | 39.94 | 40.22 | 39.88 | 40.09 | 947,648 | -0.03(-0.07%) |
Jan 25, 2017 | 40.25 | 40.34 | 40.00 | 40.12 | 662,539 | +0.11(+0.27%) |
Jan 24, 2017 | 39.58 | 40.16 | 39.58 | 40.01 | 981,246 | +0.96(+2.46%) |
Jan 23, 2017 | 38.91 | 39.12 | 38.69 | 39.05 | 692,196 | +0.63(+1.64%) |
Jan 20, 2017 | 38.50 | 38.65 | 38.28 | 38.42 | 592,027 | -0.34(-0.88%) |
Jan 19, 2017 | 38.71 | 38.95 | 38.63 | 38.76 | 734,526 | +0.41(+1.07%) |
Jan 18, 2017 | 38.34 | 38.48 | 38.31 | 38.35 | 1,093,871 | +0.14(+0.37%) |
Jan 17, 2017 | 38.18 | 38.36 | 38.08 | 38.21 | 808,305 | +0.17(+0.45%) |
Jan 13, 2017 | 38.04 | 38.04 | 38.04 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 38.23 | 38.32 | 37.70 | 37.94 | 674,010 | -0.57(-1.48%) |
Jan 11, 2017 | 37.93 | 38.54 | 37.83 | 38.51 | 1,035,846 | +0.36(+0.94%) |
Jan 10, 2017 | 37.69 | 38.34 | 37.67 | 38.15 | 1,771,823 | +0.89(+2.39%) |
Jan 09, 2017 | 36.39 | 37.41 | 36.35 | 37.26 | 2,476,762 | +0.92(+2.53%) |
Jan 06, 2017 | 36.60 | 36.60 | 36.20 | 36.34 | 696,251 | -0.26(-0.71%) |
Jan 05, 2017 | 36.60 | 36.95 | 36.38 | 36.60 | 1,024,006 | +0.65(+1.81%) |
Jan 04, 2017 | 35.70 | 35.99 | 35.54 | 35.95 | 508,618 | +0.43(+1.21%) |
Jan 03, 2017 | 34.95 | 35.59 | 34.81 | 35.52 | 1,784,354 | +1.13(+3.29%) |
Dec 30, 2016 | 34.39 | 34.39 | 34.39 | 0 | +0.15(+0.44%) | |
Dec 29, 2016 | 34.22 | 34.43 | 34.20 | 34.24 | 710,595 | +0.76(+2.27%) |
Dec 28, 2016 | 34.03 | 34.08 | 33.43 | 33.48 | 710,262 | -0.72(-2.11%) |
Dec 27, 2016 | 34.06 | 34.33 | 34.06 | 34.20 | 340,273 | +0.15(+0.44%) |
Dec 23, 2016 | 34.05 | 34.05 | 34.05 | 0 | -0.24(-0.70%) | |
Dec 22, 2016 | 34.57 | 34.70 | 33.99 | 34.29 | 932,251 | -0.47(-1.35%) |
Dec 21, 2016 | 34.50 | 34.78 | 34.39 | 34.76 | 366,536 | +0.21(+0.61%) |
Dec 20, 2016 | 34.56 | 34.73 | 34.23 | 34.55 | 551,052 | -0.01(-0.03%) |
Dec 19, 2016 | 34.58 | 34.76 | 34.43 | 34.56 | 568,879 | -0.03(-0.09%) |
Dec 16, 2016 | 34.50 | 34.74 | 34.45 | 34.59 | 781,340 | +0.43(+1.26%) |
Dec 15, 2016 | 33.98 | 34.25 | 33.71 | 34.16 | 721,407 | +0.08(+0.23%) |
Dec 14, 2016 | 34.55 | 34.60 | 33.98 | 34.08 | 785,177 | -0.52(-1.50%) |
Dec 13, 2016 | 34.86 | 34.86 | 34.44 | 34.60 | 674,437 | -0.44(-1.26%) |
Dec 12, 2016 | 35.64 | 36.15 | 35.00 | 35.04 | 1,755,549 | +1.06(+3.12%) |
Dec 09, 2016 | 34.38 | 34.39 | 33.86 | 33.98 | 738,224 | -0.40(-1.16%) |
Dec 08, 2016 | 34.42 | 34.58 | 34.12 | 34.38 | 1,569,633 | +1.05(+3.15%) |
Dec 07, 2016 | 32.56 | 33.48 | 32.24 | 33.33 | 984,257 | +0.92(+2.84%) |
Dec 06, 2016 | 32.37 | 32.55 | 32.18 | 32.41 | 798,872 | +0.21(+0.65%) |
Dec 05, 2016 | 32.37 | 32.57 | 32.19 | 32.20 | 993,448 | +0.20(+0.63%) |
Dec 02, 2016 | 31.88 | 32.47 | 31.71 | 32.00 | 689,309 | -0.41(-1.27%) |