Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.48 | 33.97 | 33.29 | 33.50 | 91,068 | -0.03(-0.09%) |
Feb 27, 2017 | 33.61 | 33.79 | 33.34 | 33.53 | 45,501 | +0.04(+0.12%) |
Feb 24, 2017 | 33.14 | 33.59 | 33.14 | 33.49 | 50,824 | -0.04(-0.12%) |
Feb 23, 2017 | 33.36 | 33.74 | 33.05 | 33.53 | 29,693 | +0.15(+0.45%) |
Feb 22, 2017 | 33.10 | 33.50 | 33.01 | 33.38 | 22,974 | +0.02(+0.07%) |
Feb 21, 2017 | 33.09 | 33.49 | 33.02 | 33.35 | 22,477 | +0.17(+0.50%) |
Feb 17, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.16(+0.48%) | |
Feb 16, 2017 | 32.82 | 33.05 | 32.75 | 33.03 | 28,142 | +0.13(+0.41%) |
Feb 15, 2017 | 32.64 | 32.97 | 32.42 | 32.90 | 16,599 | +0.29(+0.90%) |
Feb 14, 2017 | 32.27 | 32.77 | 31.92 | 32.60 | 39,696 | +0.40(+1.25%) |
Feb 13, 2017 | 32.26 | 32.54 | 32.13 | 32.20 | 21,776 | +0.09(+0.27%) |
Feb 10, 2017 | 31.91 | 32.15 | 31.69 | 32.11 | 31,440 | +0.32(+0.99%) |
Feb 09, 2017 | 31.77 | 32.11 | 31.53 | 31.80 | 25,587 | +0.13(+0.42%) |
Feb 08, 2017 | 32.02 | 32.02 | 31.33 | 31.67 | 37,035 | -0.54(-1.67%) |
Feb 07, 2017 | 32.70 | 32.71 | 31.89 | 32.20 | 32,778 | -0.26(-0.80%) |
Feb 06, 2017 | 32.91 | 33.00 | 32.43 | 32.46 | 39,068 | -0.58(-1.74%) |
Feb 03, 2017 | 32.69 | 33.12 | 32.52 | 33.04 | 31,660 | +0.55(+1.70%) |
Feb 02, 2017 | 32.50 | 32.97 | 32.26 | 32.49 | 45,925 | -0.24(-0.72%) |
Feb 01, 2017 | 32.96 | 33.01 | 32.66 | 32.72 | 66,549 | +0.00(+0.00%) |
Jan 31, 2017 | 33.13 | 33.13 | 32.27 | 32.72 | 97,896 | -0.48(-1.45%) |
Jan 30, 2017 | 33.87 | 34.20 | 32.99 | 33.20 | 66,906 | -1.05(-3.06%) |
Jan 27, 2017 | 34.59 | 34.60 | 33.82 | 34.25 | 28,445 | -0.15(-0.44%) |
Jan 26, 2017 | 34.28 | 34.45 | 34.13 | 34.40 | 32,024 | +0.15(+0.44%) |
Jan 25, 2017 | 34.03 | 34.54 | 34.03 | 34.25 | 33,811 | +0.30(+0.88%) |
Jan 24, 2017 | 33.46 | 34.10 | 33.24 | 33.95 | 71,876 | +0.55(+1.65%) |
Jan 23, 2017 | 33.20 | 33.51 | 33.16 | 33.40 | 43,153 | -0.04(-0.12%) |
Jan 20, 2017 | 33.06 | 33.48 | 32.99 | 33.44 | 82,974 | +0.21(+0.64%) |
Jan 19, 2017 | 33.50 | 33.68 | 32.90 | 33.23 | 39,516 | -0.27(-0.80%) |
Jan 18, 2017 | 33.20 | 33.52 | 33.11 | 33.50 | 50,819 | +0.41(+1.24%) |
Jan 17, 2017 | 33.93 | 33.93 | 33.05 | 33.09 | 82,209 | -1.16(-3.39%) |
Jan 13, 2017 | 34.24 | 34.24 | 34.24 | 0 | +0.58(+1.71%) | |
Jan 12, 2017 | 34.61 | 34.82 | 33.41 | 33.67 | 44,546 | -1.15(-3.31%) |
Jan 11, 2017 | 34.41 | 34.88 | 33.78 | 34.82 | 114,260 | +0.57(+1.67%) |
Jan 10, 2017 | 33.68 | 34.29 | 33.64 | 34.25 | 164,990 | +0.35(+1.02%) |
Jan 09, 2017 | 34.08 | 34.09 | 33.81 | 33.90 | 83,847 | -0.42(-1.23%) |
Jan 06, 2017 | 34.26 | 34.48 | 34.21 | 34.33 | 50,479 | -0.03(-0.09%) |
Jan 05, 2017 | 34.90 | 35.13 | 33.91 | 34.36 | 110,368 | -0.82(-2.32%) |
Jan 04, 2017 | 34.46 | 35.28 | 34.45 | 35.17 | 85,230 | +0.65(+1.89%) |
Jan 03, 2017 | 34.87 | 35.10 | 34.13 | 34.52 | 84,174 | -0.36(-1.03%) |
Dec 30, 2016 | 34.88 | 34.88 | 34.88 | 0 | -0.03(-0.09%) | |
Dec 29, 2016 | 35.04 | 35.48 | 34.62 | 34.91 | 95,527 | -0.16(-0.45%) |
Dec 28, 2016 | 35.14 | 35.35 | 34.95 | 35.07 | 79,498 | -0.03(-0.09%) |
Dec 27, 2016 | 34.95 | 35.56 | 34.95 | 35.10 | 34,537 | +0.02(+0.04%) |
Dec 23, 2016 | 35.09 | 35.09 | 35.09 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 35.64 | 35.64 | 34.72 | 35.13 | 102,572 | -0.37(-1.04%) |
Dec 21, 2016 | 34.83 | 35.65 | 34.77 | 35.50 | 99,744 | +0.86(+2.47%) |
Dec 20, 2016 | 33.92 | 34.69 | 33.92 | 34.65 | 83,153 | +0.63(+1.85%) |
Dec 19, 2016 | 33.53 | 34.28 | 33.37 | 34.02 | 110,982 | +0.49(+1.47%) |
Dec 16, 2016 | 33.58 | 33.99 | 33.37 | 33.53 | 142,617 | -0.16(-0.47%) |
Dec 15, 2016 | 33.39 | 33.96 | 33.39 | 33.68 | 87,183 | +0.27(+0.82%) |
Dec 14, 2016 | 33.39 | 33.78 | 33.27 | 33.41 | 78,585 | -0.04(-0.12%) |
Dec 13, 2016 | 33.06 | 33.60 | 32.82 | 33.45 | 71,899 | +0.39(+1.19%) |
Dec 12, 2016 | 33.45 | 33.45 | 32.83 | 33.05 | 84,840 | -0.32(-0.96%) |
Dec 09, 2016 | 33.23 | 33.63 | 33.12 | 33.38 | 100,262 | +0.11(+0.33%) |
Dec 08, 2016 | 32.61 | 33.46 | 32.42 | 33.27 | 92,772 | +0.82(+2.54%) |
Dec 07, 2016 | 32.11 | 32.62 | 31.96 | 32.44 | 59,757 | +0.32(+1.00%) |
Dec 06, 2016 | 31.42 | 32.21 | 31.27 | 32.12 | 93,904 | +0.71(+2.27%) |
Dec 05, 2016 | 30.89 | 31.47 | 30.89 | 31.41 | 69,290 | +0.57(+1.83%) |
Dec 02, 2016 | 31.01 | 31.05 | 30.73 | 30.84 | 50,699 | -0.14(-0.46%) |