Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.55 | 39.62 | 38.34 | 38.52 | 166,368 | -1.20(-3.02%) |
Feb 27, 2017 | 39.64 | 39.86 | 39.16 | 39.72 | 104,580 | +0.00(+0.00%) |
Feb 24, 2017 | 39.99 | 40.48 | 38.50 | 39.72 | 71,398 | -0.12(-0.30%) |
Feb 23, 2017 | 38.92 | 39.87 | 38.77 | 39.84 | 113,354 | +0.75(+1.92%) |
Feb 22, 2017 | 38.37 | 39.32 | 37.57 | 39.09 | 100,660 | +0.84(+2.20%) |
Feb 21, 2017 | 37.79 | 39.07 | 37.57 | 38.25 | 125,603 | +0.40(+1.06%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | +2.60(+7.38%) | |
Feb 16, 2017 | 36.75 | 36.90 | 34.70 | 35.25 | 660,516 | -0.74(-2.06%) |
Feb 15, 2017 | 36.30 | 36.97 | 35.75 | 35.99 | 174,444 | -0.10(-0.28%) |
Feb 14, 2017 | 36.96 | 37.06 | 36.04 | 36.09 | 110,990 | -0.60(-1.64%) |
Feb 13, 2017 | 36.00 | 36.72 | 35.65 | 36.69 | 191,497 | +0.83(+2.31%) |
Feb 10, 2017 | 35.61 | 36.05 | 35.57 | 35.86 | 107,124 | +0.25(+0.70%) |
Feb 09, 2017 | 36.09 | 36.89 | 35.30 | 35.61 | 157,424 | -0.61(-1.68%) |
Feb 08, 2017 | 34.77 | 36.71 | 33.63 | 36.22 | 219,928 | +1.72(+4.99%) |
Feb 07, 2017 | 33.20 | 34.72 | 32.97 | 34.50 | 327,999 | +1.60(+4.86%) |
Feb 06, 2017 | 32.93 | 33.00 | 32.57 | 32.90 | 53,079 | +0.19(+0.58%) |
Feb 03, 2017 | 32.99 | 33.00 | 32.25 | 32.71 | 70,490 | +0.05(+0.15%) |
Feb 02, 2017 | 32.83 | 33.03 | 32.50 | 32.66 | 66,999 | -0.05(-0.15%) |
Feb 01, 2017 | 33.03 | 33.47 | 32.49 | 32.71 | 246,059 | +0.08(+0.25%) |
Jan 31, 2017 | 31.72 | 32.84 | 31.48 | 32.63 | 182,839 | +1.18(+3.75%) |
Jan 30, 2017 | 31.41 | 31.83 | 31.01 | 31.45 | 63,284 | +0.06(+0.19%) |
Jan 27, 2017 | 31.10 | 31.67 | 30.95 | 31.39 | 59,114 | +0.43(+1.39%) |
Jan 26, 2017 | 30.93 | 31.77 | 30.79 | 30.96 | 75,249 | +0.08(+0.26%) |
Jan 25, 2017 | 30.61 | 30.92 | 30.55 | 30.88 | 93,596 | +0.40(+1.31%) |
Jan 24, 2017 | 30.12 | 30.85 | 29.64 | 30.48 | 94,320 | +0.68(+2.28%) |
Jan 23, 2017 | 29.90 | 30.32 | 29.42 | 29.80 | 116,051 | -0.19(-0.63%) |
Jan 20, 2017 | 29.72 | 30.11 | 28.94 | 29.99 | 66,012 | +0.41(+1.39%) |
Jan 19, 2017 | 29.33 | 29.76 | 28.70 | 29.58 | 62,938 | +0.17(+0.58%) |
Jan 18, 2017 | 29.63 | 29.70 | 29.15 | 29.41 | 65,723 | -0.25(-0.84%) |
Jan 17, 2017 | 30.45 | 30.73 | 29.08 | 29.66 | 209,260 | -0.90(-2.95%) |
Jan 13, 2017 | 30.56 | 30.56 | 30.56 | 0 | -0.21(-0.68%) | |
Jan 12, 2017 | 31.00 | 31.18 | 30.44 | 30.77 | 83,264 | -0.40(-1.28%) |
Jan 11, 2017 | 31.70 | 31.78 | 29.08 | 31.17 | 139,851 | -0.43(-1.36%) |
Jan 10, 2017 | 31.60 | 32.64 | 31.09 | 31.60 | 101,704 | +0.10(+0.32%) |
Jan 09, 2017 | 30.14 | 31.50 | 29.52 | 31.50 | 132,443 | +1.50(+5.00%) |
Jan 06, 2017 | 29.76 | 30.80 | 29.36 | 30.00 | 238,073 | +0.39(+1.32%) |
Jan 05, 2017 | 29.69 | 29.89 | 29.06 | 29.61 | 90,282 | -0.09(-0.30%) |
Jan 04, 2017 | 30.00 | 30.00 | 29.13 | 29.70 | 113,514 | -0.29(-0.97%) |
Jan 03, 2017 | 30.32 | 30.58 | 29.50 | 29.99 | 225,225 | -0.01(-0.03%) |
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +1.04(+3.59%) | |
Dec 29, 2016 | 28.71 | 29.13 | 28.52 | 28.96 | 117,597 | +0.21(+0.73%) |
Dec 28, 2016 | 28.57 | 28.87 | 27.88 | 28.75 | 173,681 | +0.32(+1.13%) |
Dec 27, 2016 | 28.98 | 29.55 | 28.02 | 28.43 | 99,466 | +0.11(+0.39%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.82(+2.98%) | |
Dec 22, 2016 | 27.46 | 27.86 | 26.95 | 27.50 | 68,173 | -0.03(-0.11%) |
Dec 21, 2016 | 27.39 | 27.89 | 27.26 | 27.53 | 32,587 | -0.32(-1.15%) |
Dec 20, 2016 | 27.96 | 28.35 | 27.53 | 27.85 | 99,624 | -0.03(-0.11%) |
Dec 19, 2016 | 27.72 | 27.89 | 26.99 | 27.88 | 75,183 | +0.28(+1.01%) |
Dec 16, 2016 | 27.01 | 28.07 | 26.17 | 27.60 | 968,325 | +0.97(+3.64%) |
Dec 15, 2016 | 25.13 | 26.72 | 24.34 | 26.63 | 261,707 | +1.51(+6.01%) |
Dec 14, 2016 | 25.64 | 25.90 | 24.25 | 25.12 | 263,085 | -0.64(-2.48%) |
Dec 13, 2016 | 26.08 | 26.50 | 25.01 | 25.76 | 186,814 | -0.24(-0.92%) |
Dec 12, 2016 | 26.63 | 26.98 | 25.50 | 26.00 | 158,067 | -0.74(-2.77%) |
Dec 09, 2016 | 27.00 | 29.45 | 26.55 | 26.74 | 128,012 | -0.26(-0.96%) |
Dec 08, 2016 | 27.40 | 27.91 | 24.97 | 27.00 | 131,895 | -0.56(-2.03%) |
Dec 07, 2016 | 27.53 | 28.35 | 27.47 | 27.56 | 89,059 | +0.06(+0.22%) |
Dec 06, 2016 | 28.25 | 28.55 | 27.00 | 27.50 | 411,373 | -1.65(-5.66%) |
Dec 05, 2016 | 29.27 | 29.50 | 28.51 | 29.15 | 126,795 | +0.17(+0.59%) |
Dec 02, 2016 | 29.85 | 29.85 | 28.76 | 28.98 | 198,368 | -0.82(-2.75%) |