Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.95 | 37.34 | 35.30 | 36.15 | 474,652 | -0.80(-2.17%) |
Feb 27, 2017 | 36.20 | 37.25 | 35.90 | 36.95 | 186,056 | +0.55(+1.51%) |
Feb 24, 2017 | 35.75 | 36.50 | 35.65 | 36.40 | 100,995 | +0.20(+0.55%) |
Feb 23, 2017 | 35.80 | 36.30 | 35.40 | 36.20 | 95,693 | +0.40(+1.12%) |
Feb 22, 2017 | 35.70 | 36.10 | 35.40 | 35.80 | 165,460 | +0.05(+0.14%) |
Feb 21, 2017 | 35.60 | 36.02 | 35.30 | 35.75 | 118,163 | +0.20(+0.56%) |
Feb 17, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Feb 16, 2017 | 35.35 | 35.60 | 34.90 | 35.45 | 138,421 | -0.05(-0.14%) |
Feb 15, 2017 | 34.40 | 35.70 | 34.05 | 35.50 | 134,707 | +0.90(+2.60%) |
Feb 14, 2017 | 34.20 | 34.75 | 34.02 | 34.60 | 135,514 | +0.05(+0.14%) |
Feb 13, 2017 | 34.35 | 34.55 | 34.05 | 34.55 | 109,342 | +0.45(+1.32%) |
Feb 10, 2017 | 33.50 | 34.40 | 33.33 | 34.10 | 136,580 | +0.70(+2.10%) |
Feb 09, 2017 | 32.95 | 33.75 | 32.90 | 33.40 | 159,291 | +0.50(+1.52%) |
Feb 08, 2017 | 33.10 | 33.55 | 32.35 | 32.90 | 190,682 | -0.15(-0.45%) |
Feb 07, 2017 | 33.35 | 33.60 | 32.75 | 33.05 | 119,570 | -0.20(-0.60%) |
Feb 06, 2017 | 33.00 | 33.35 | 32.50 | 33.25 | 134,258 | -0.05(-0.15%) |
Feb 03, 2017 | 32.65 | 33.45 | 32.45 | 33.30 | 109,742 | +0.95(+2.94%) |
Feb 02, 2017 | 33.30 | 33.30 | 31.95 | 32.35 | 162,838 | -0.90(-2.71%) |
Feb 01, 2017 | 32.70 | 33.45 | 32.48 | 33.25 | 176,187 | +0.85(+2.62%) |
Jan 31, 2017 | 31.05 | 32.40 | 31.00 | 32.40 | 235,893 | +1.05(+3.35%) |
Jan 30, 2017 | 31.40 | 31.55 | 30.30 | 31.35 | 221,363 | -0.30(-0.95%) |
Jan 27, 2017 | 31.10 | 31.85 | 31.00 | 31.65 | 101,096 | +0.60(+1.93%) |
Jan 26, 2017 | 31.65 | 31.75 | 30.98 | 31.05 | 60,672 | -0.70(-2.20%) |
Jan 25, 2017 | 31.10 | 31.90 | 31.10 | 31.75 | 153,229 | +0.90(+2.92%) |
Jan 24, 2017 | 30.35 | 31.43 | 29.90 | 30.85 | 141,371 | +0.55(+1.82%) |
Jan 23, 2017 | 30.80 | 31.20 | 30.07 | 30.30 | 92,054 | -0.70(-2.26%) |
Jan 20, 2017 | 29.60 | 31.30 | 29.60 | 31.00 | 180,585 | +1.40(+4.73%) |
Jan 19, 2017 | 30.05 | 30.30 | 29.40 | 29.60 | 61,908 | -0.50(-1.66%) |
Jan 18, 2017 | 30.15 | 30.25 | 29.75 | 30.10 | 94,517 | -0.05(-0.17%) |
Jan 17, 2017 | 30.90 | 31.15 | 30.10 | 30.15 | 105,660 | -1.10(-3.52%) |
Jan 13, 2017 | 31.25 | 31.25 | 31.25 | 0 | +0.70(+2.29%) | |
Jan 12, 2017 | 31.35 | 31.35 | 29.95 | 30.55 | 110,359 | -1.05(-3.32%) |
Jan 11, 2017 | 31.75 | 31.95 | 30.85 | 31.60 | 118,117 | -0.05(-0.16%) |
Jan 10, 2017 | 30.95 | 31.75 | 30.65 | 31.65 | 116,261 | +0.65(+2.10%) |
Jan 09, 2017 | 30.15 | 31.15 | 29.65 | 31.00 | 206,165 | +0.70(+2.31%) |
Jan 06, 2017 | 29.35 | 30.38 | 29.00 | 30.30 | 253,315 | +1.05(+3.59%) |
Jan 05, 2017 | 30.05 | 30.40 | 29.20 | 29.25 | 144,113 | -0.90(-2.99%) |
Jan 04, 2017 | 29.85 | 30.30 | 29.80 | 30.15 | 303,489 | +0.60(+2.03%) |
Jan 03, 2017 | 29.85 | 30.50 | 29.50 | 29.55 | 174,017 | +0.10(+0.34%) |
Dec 30, 2016 | 29.45 | 29.45 | 29.45 | 0 | -0.55(-1.83%) | |
Dec 29, 2016 | 29.95 | 30.40 | 29.68 | 30.00 | 146,377 | +0.20(+0.67%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.70 | 29.80 | 122,461 | -0.45(-1.49%) |
Dec 27, 2016 | 30.45 | 31.10 | 30.05 | 30.25 | 161,367 | -0.25(-0.82%) |
Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +0.75(+2.52%) | |
Dec 22, 2016 | 30.65 | 30.95 | 29.60 | 29.75 | 219,615 | -1.00(-3.25%) |
Dec 21, 2016 | 30.50 | 30.90 | 30.30 | 30.75 | 128,847 | +0.10(+0.33%) |
Dec 20, 2016 | 30.40 | 30.80 | 29.29 | 30.65 | 240,814 | +0.35(+1.16%) |
Dec 19, 2016 | 30.45 | 30.85 | 30.10 | 30.30 | 112,672 | -0.25(-0.82%) |
Dec 16, 2016 | 30.65 | 31.20 | 30.20 | 30.55 | 680,482 | +0.10(+0.33%) |
Dec 15, 2016 | 29.90 | 30.75 | 29.60 | 30.45 | 177,571 | +0.70(+2.35%) |
Dec 14, 2016 | 30.40 | 30.55 | 29.50 | 29.75 | 165,608 | -0.70(-2.30%) |
Dec 13, 2016 | 31.00 | 31.35 | 30.30 | 30.45 | 277,517 | -0.35(-1.14%) |
Dec 12, 2016 | 31.15 | 31.45 | 30.75 | 30.80 | 206,227 | -0.45(-1.44%) |
Dec 09, 2016 | 30.80 | 31.45 | 30.60 | 31.25 | 164,367 | +0.55(+1.79%) |
Dec 08, 2016 | 29.50 | 30.70 | 29.25 | 30.70 | 178,617 | +1.30(+4.42%) |
Dec 07, 2016 | 29.20 | 29.57 | 28.70 | 29.40 | 114,696 | +0.00(+0.00%) |
Dec 06, 2016 | 29.05 | 29.55 | 28.60 | 29.40 | 137,938 | +0.35(+1.20%) |
Dec 05, 2016 | 28.25 | 29.07 | 28.25 | 29.05 | 159,882 | +0.60(+2.11%) |
Dec 02, 2016 | 27.90 | 28.50 | 27.60 | 28.45 | 184,390 | +0.65(+2.34%) |
Dec 01, 2016 | 28.25 | 28.60 | 27.45 | 27.80 | 194,011 | -0.45(-1.59%) |
Nov 30, 2016 | 27.80 | 28.30 | 27.43 | 28.25 | 195,799 | +0.65(+2.36%) |
Nov 29, 2016 | 28.05 | 28.25 | 27.52 | 27.60 | 157,421 | -0.35(-1.25%) |
Nov 28, 2016 | 28.00 | 28.25 | 27.60 | 27.95 | 195,584 | -0.25(-0.89%) |
Nov 25, 2016 | 28.30 | 28.45 | 27.75 | 28.20 | 79,524 | +0.20(+0.71%) |
Nov 23, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.70(+2.56%) | |
Nov 22, 2016 | 27.40 | 27.40 | 26.50 | 27.30 | 149,778 | +0.00(+0.00%) |
Nov 21, 2016 | 27.35 | 27.55 | 26.65 | 27.30 | 171,271 | -0.15(-0.55%) |
Nov 18, 2016 | 26.85 | 27.73 | 26.50 | 27.45 | 204,199 | +0.75(+2.81%) |
Nov 17, 2016 | 26.15 | 26.85 | 26.20 | 26.70 | 165,351 | +0.55(+2.10%) |
Nov 16, 2016 | 25.70 | 26.25 | 25.35 | 26.15 | 169,450 | +0.35(+1.36%) |
Nov 15, 2016 | 25.20 | 26.05 | 24.85 | 25.80 | 170,789 | +0.55(+2.18%) |
Nov 14, 2016 | 25.85 | 26.20 | 24.98 | 25.25 | 257,360 | -0.25(-0.98%) |
Nov 11, 2016 | 25.00 | 25.80 | 24.70 | 25.50 | 242,269 | +0.60(+2.41%) |
Nov 10, 2016 | 23.95 | 25.15 | 23.75 | 24.90 | 340,513 | +1.35(+5.73%) |
Nov 09, 2016 | 22.40 | 23.75 | 22.25 | 23.55 | 228,968 | +0.95(+4.20%) |
Nov 08, 2016 | 22.50 | 23.20 | 22.10 | 22.60 | 213,458 | -0.05(-0.22%) |
Nov 07, 2016 | 22.70 | 23.10 | 22.45 | 22.65 | 357,684 | +0.45(+2.03%) |
Nov 04, 2016 | 21.05 | 22.55 | 20.90 | 22.20 | 261,070 | +1.30(+6.22%) |
Nov 03, 2016 | 21.45 | 21.90 | 20.75 | 20.90 | 264,569 | -0.30(-1.42%) |
Nov 02, 2016 | 21.40 | 21.45 | 21.10 | 21.20 | 175,977 | -0.30(-1.40%) |
Nov 01, 2016 | 21.90 | 22.50 | 20.90 | 21.50 | 374,155 | -0.55(-2.49%) |
Oct 31, 2016 | 21.35 | 22.20 | 21.20 | 22.05 | 465,614 | +0.44(+2.04%) |
Oct 28, 2016 | 18.62 | 22.93 | 18.62 | 21.61 | 1,062,992 | +3.46(+19.06%) |
Oct 27, 2016 | 18.62 | 18.72 | 18.10 | 18.15 | 238,873 | -0.41(-2.21%) |
Oct 26, 2016 | 18.88 | 18.99 | 18.41 | 18.56 | 246,718 | -0.47(-2.47%) |
Oct 25, 2016 | 19.19 | 19.38 | 18.92 | 19.03 | 149,059 | -0.17(-0.89%) |
Oct 24, 2016 | 19.36 | 19.47 | 19.15 | 19.20 | 160,793 | +0.14(+0.73%) |
Oct 21, 2016 | 19.10 | 19.26 | 18.66 | 19.06 | 208,397 | -0.23(-1.19%) |
Oct 20, 2016 | 19.19 | 19.50 | 19.19 | 19.29 | 231,261 | +0.01(+0.05%) |
Oct 19, 2016 | 19.48 | 19.51 | 18.89 | 19.28 | 278,885 | -0.26(-1.33%) |
Oct 18, 2016 | 19.66 | 19.82 | 19.47 | 19.54 | 213,435 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.79 | 19.10 | 19.43 | 229,305 | -0.30(-1.52%) |
Oct 14, 2016 | 20.24 | 20.36 | 19.65 | 19.73 | 206,188 | -0.47(-2.33%) |
Oct 13, 2016 | 20.10 | 20.40 | 19.81 | 20.20 | 184,739 | -0.20(-0.98%) |
Oct 12, 2016 | 20.21 | 20.66 | 20.00 | 20.40 | 275,893 | +0.28(+1.39%) |
Oct 11, 2016 | 21.36 | 21.43 | 20.00 | 20.12 | 322,906 | -1.51(-6.98%) |
Oct 10, 2016 | 21.42 | 21.98 | 21.40 | 21.63 | 172,552 | +0.39(+1.84%) |
Oct 07, 2016 | 21.50 | 21.50 | 21.05 | 21.24 | 167,955 | -0.19(-0.89%) |
Oct 06, 2016 | 21.73 | 21.73 | 21.13 | 21.43 | 153,902 | -0.41(-1.88%) |
Oct 05, 2016 | 21.62 | 22.28 | 21.50 | 21.84 | 239,194 | +0.25(+1.16%) |
Oct 04, 2016 | 21.63 | 21.78 | 21.19 | 21.59 | 219,174 | +0.04(+0.19%) |
Oct 03, 2016 | 21.51 | 21.65 | 20.97 | 21.55 | 174,739 | -0.14(-0.65%) |
Sep 30, 2016 | 21.34 | 21.90 | 21.06 | 21.69 | 240,753 | +0.44(+2.07%) |
Sep 29, 2016 | 21.75 | 21.80 | 21.18 | 21.25 | 102,102 | -0.56(-2.57%) |
Sep 28, 2016 | 21.39 | 21.92 | 21.37 | 21.81 | 209,861 | +0.40(+1.87%) |
Sep 27, 2016 | 21.68 | 21.73 | 21.29 | 21.41 | 160,451 | -0.18(-0.83%) |
Sep 26, 2016 | 21.79 | 21.79 | 21.36 | 21.59 | 177,931 | -0.26(-1.19%) |
Sep 23, 2016 | 21.25 | 22.25 | 21.00 | 21.85 | 334,341 | +0.75(+3.55%) |
Sep 22, 2016 | 20.97 | 21.18 | 20.97 | 21.10 | 236,337 | +0.19(+0.91%) |
Sep 21, 2016 | 21.24 | 21.33 | 20.72 | 20.91 | 223,986 | -0.14(-0.67%) |
Sep 20, 2016 | 21.74 | 21.93 | 21.04 | 21.05 | 193,377 | -0.53(-2.46%) |
Sep 19, 2016 | 21.75 | 22.25 | 21.34 | 21.58 | 252,780 | -0.12(-0.55%) |
Sep 16, 2016 | 21.06 | 21.79 | 20.71 | 21.70 | 748,321 | +0.65(+3.09%) |
Sep 15, 2016 | 22.77 | 22.83 | 20.62 | 21.05 | 925,607 | -1.75(-7.68%) |
Sep 14, 2016 | 23.02 | 23.15 | 22.68 | 22.80 | 117,006 | -0.25(-1.08%) |
Sep 13, 2016 | 23.77 | 23.90 | 22.75 | 23.05 | 197,044 | -1.02(-4.24%) |
Sep 12, 2016 | 23.27 | 24.12 | 22.99 | 24.07 | 182,341 | +0.60(+2.56%) |
Sep 09, 2016 | 24.86 | 24.86 | 23.44 | 23.47 | 171,679 | -1.65(-6.57%) |
Sep 08, 2016 | 25.12 | 25.64 | 24.60 | 25.12 | 361,165 | +0.05(+0.20%) |
Sep 07, 2016 | 24.23 | 25.50 | 24.21 | 25.07 | 198,964 | +0.74(+3.04%) |
Sep 06, 2016 | 24.54 | 24.54 | 24.07 | 24.33 | 173,817 | -0.16(-0.65%) |
Sep 02, 2016 | 24.13 | 24.49 | 24.49 | 24.49 | 117,500 | +0.49(+2.04%) |
Sep 01, 2016 | 24.14 | 24.14 | 23.41 | 24.00 | 277,578 | -0.20(-0.83%) |
Aug 31, 2016 | 24.30 | 24.41 | 23.92 | 24.20 | 140,091 | -0.13(-0.53%) |
Aug 30, 2016 | 24.12 | 24.38 | 24.07 | 24.33 | 157,298 | +0.14(+0.58%) |
Aug 29, 2016 | 23.45 | 24.27 | 23.45 | 24.19 | 236,409 | +0.75(+3.20%) |
Aug 26, 2016 | 22.95 | 23.48 | 22.91 | 23.44 | 203,367 | +0.44(+1.91%) |
Aug 25, 2016 | 23.21 | 23.41 | 22.75 | 23.00 | 698,584 | -0.36(-1.54%) |
Aug 24, 2016 | 22.93 | 23.56 | 22.92 | 23.36 | 368,850 | +0.36(+1.57%) |
Aug 23, 2016 | 22.61 | 23.13 | 22.52 | 23.00 | 164,192 | +0.56(+2.50%) |
Aug 22, 2016 | 22.12 | 22.83 | 21.81 | 22.44 | 214,577 | +0.25(+1.13%) |
Aug 19, 2016 | 22.32 | 22.32 | 22.04 | 22.19 | 155,014 | -0.12(-0.54%) |
Aug 18, 2016 | 22.62 | 22.62 | 22.23 | 22.31 | 177,877 | -0.36(-1.59%) |
Aug 17, 2016 | 23.63 | 23.63 | 22.61 | 22.67 | 157,430 | -0.85(-3.61%) |
Aug 16, 2016 | 23.35 | 24.01 | 23.34 | 23.52 | 139,381 | +0.00(+0.00%) |
Aug 15, 2016 | 23.07 | 23.55 | 23.07 | 23.52 | 219,420 | +0.60(+2.62%) |
Aug 12, 2016 | 22.99 | 23.25 | 22.75 | 22.92 | 157,684 | -0.22(-0.95%) |
Aug 11, 2016 | 23.26 | 23.39 | 22.91 | 23.14 | 176,377 | -0.04(-0.17%) |
Aug 10, 2016 | 23.71 | 23.85 | 23.03 | 23.18 | 160,747 | -0.45(-1.90%) |
Aug 09, 2016 | 23.89 | 24.07 | 23.34 | 23.63 | 202,115 | -0.24(-1.01%) |
Aug 08, 2016 | 24.53 | 24.69 | 23.07 | 23.87 | 417,723 | -0.58(-2.37%) |
Aug 05, 2016 | 23.33 | 24.76 | 22.95 | 24.45 | 418,636 | +1.49(+6.49%) |
Aug 04, 2016 | 22.77 | 23.00 | 22.55 | 22.96 | 376,759 | +0.11(+0.48%) |
Aug 03, 2016 | 22.52 | 23.04 | 22.26 | 22.85 | 288,478 | +0.42(+1.87%) |
Aug 02, 2016 | 22.91 | 23.16 | 22.13 | 22.43 | 480,170 | -0.48(-2.10%) |
Aug 01, 2016 | 22.33 | 23.80 | 22.11 | 22.91 | 1,226,558 | +0.70(+3.15%) |
Jul 29, 2016 | 28.68 | 28.79 | 22.00 | 22.21 | 2,809,865 | -9.65(-30.29%) |
Jul 28, 2016 | 31.71 | 32.08 | 31.22 | 31.86 | 118,000 | -0.05(-0.16%) |
Jul 27, 2016 | 31.60 | 31.95 | 31.05 | 31.91 | 199,936 | +0.26(+0.82%) |
Jul 26, 2016 | 31.14 | 31.85 | 31.14 | 31.65 | 102,979 | +0.22(+0.70%) |
Jul 25, 2016 | 31.49 | 31.72 | 31.27 | 31.43 | 146,133 | -0.10(-0.32%) |
Jul 22, 2016 | 31.87 | 31.87 | 31.41 | 31.53 | 168,031 | -0.47(-1.47%) |
Jul 21, 2016 | 32.51 | 32.89 | 31.83 | 32.00 | 129,079 | -0.67(-2.05%) |
Jul 20, 2016 | 32.19 | 32.81 | 31.91 | 32.67 | 100,710 | +0.61(+1.90%) |
Jul 19, 2016 | 32.42 | 32.62 | 31.45 | 32.06 | 164,603 | -0.32(-0.99%) |
Jul 18, 2016 | 32.66 | 33.19 | 32.32 | 32.38 | 141,727 | -0.47(-1.43%) |
Jul 15, 2016 | 32.85 | 32.98 | 32.36 | 32.85 | 129,665 | +0.30(+0.92%) |
Jul 14, 2016 | 32.03 | 32.73 | 32.01 | 32.55 | 116,803 | +0.52(+1.62%) |
Jul 13, 2016 | 32.76 | 33.03 | 31.82 | 32.03 | 154,439 | -0.46(-1.42%) |
Jul 12, 2016 | 32.71 | 33.04 | 32.48 | 32.49 | 155,111 | -0.15(-0.46%) |
Jul 11, 2016 | 32.15 | 32.84 | 32.15 | 32.64 | 241,898 | +0.48(+1.49%) |
Jul 08, 2016 | 31.67 | 32.25 | 31.33 | 32.16 | 234,928 | +0.83(+2.65%) |
Jul 07, 2016 | 31.06 | 31.42 | 30.71 | 31.33 | 210,036 | +0.40(+1.29%) |
Jul 06, 2016 | 30.61 | 30.99 | 30.26 | 30.93 | 101,989 | +0.29(+0.95%) |
Jul 05, 2016 | 31.39 | 31.83 | 30.57 | 30.64 | 173,461 | -1.36(-4.25%) |