Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.71 | 28.80 | 27.85 | 28.09 | 289,049 | -0.81(-2.80%) |
Feb 27, 2017 | 28.47 | 28.95 | 28.37 | 28.90 | 350,367 | +0.43(+1.51%) |
Feb 24, 2017 | 27.76 | 29.09 | 27.59 | 28.47 | 346,747 | +0.71(+2.57%) |
Feb 23, 2017 | 28.52 | 28.76 | 27.64 | 27.76 | 368,672 | -0.71(-2.51%) |
Feb 22, 2017 | 29.14 | 29.14 | 28.42 | 28.47 | 333,990 | -0.24(-0.83%) |
Feb 21, 2017 | 28.37 | 28.90 | 28.33 | 28.71 | 309,288 | +0.43(+1.52%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.47 | 28.56 | 27.57 | 27.85 | 532,715 | -0.62(-2.17%) |
Feb 15, 2017 | 27.71 | 28.47 | 27.66 | 28.47 | 809,119 | +0.52(+1.87%) |
Feb 14, 2017 | 27.23 | 28.47 | 27.18 | 27.95 | 3,998,761 | -3.71(-11.73%) |
Feb 13, 2017 | 31.94 | 32.23 | 31.37 | 31.66 | 258,331 | -0.19(-0.60%) |
Feb 10, 2017 | 31.37 | 31.94 | 31.14 | 31.85 | 487,401 | +0.48(+1.52%) |
Feb 09, 2017 | 31.28 | 31.90 | 31.28 | 31.37 | 438,615 | +0.00(+0.00%) |
Feb 08, 2017 | 30.47 | 31.42 | 30.18 | 31.37 | 335,156 | +0.90(+2.97%) |
Feb 07, 2017 | 30.66 | 30.99 | 30.28 | 30.47 | 344,252 | -0.14(-0.47%) |
Feb 06, 2017 | 30.47 | 31.28 | 30.28 | 30.61 | 416,596 | -0.10(-0.31%) |
Feb 03, 2017 | 30.75 | 31.18 | 30.56 | 30.71 | 735,068 | +0.00(+0.00%) |
Feb 02, 2017 | 30.90 | 31.23 | 30.52 | 30.71 | 749,777 | -0.29(-0.92%) |
Feb 01, 2017 | 31.61 | 31.78 | 30.95 | 30.99 | 393,134 | -0.43(-1.36%) |
Jan 31, 2017 | 31.66 | 31.99 | 30.61 | 31.42 | 642,850 | -0.67(-2.08%) |
Jan 30, 2017 | 31.75 | 32.33 | 31.37 | 32.09 | 598,368 | +0.95(+3.06%) |
Jan 27, 2017 | 31.80 | 33.09 | 31.04 | 31.14 | 352,816 | -0.57(-1.80%) |
Jan 26, 2017 | 32.37 | 32.56 | 31.71 | 31.71 | 275,498 | -0.67(-2.06%) |
Jan 25, 2017 | 32.18 | 32.85 | 32.18 | 32.37 | 168,128 | +0.29(+0.89%) |
Jan 24, 2017 | 31.99 | 32.44 | 31.80 | 32.09 | 287,136 | +0.19(+0.60%) |
Jan 23, 2017 | 32.18 | 32.23 | 31.56 | 31.90 | 304,871 | -0.10(-0.30%) |
Jan 20, 2017 | 31.66 | 32.37 | 31.66 | 31.99 | 279,477 | +0.38(+1.20%) |
Jan 19, 2017 | 32.61 | 32.61 | 31.42 | 31.61 | 206,477 | -0.90(-2.78%) |
Jan 18, 2017 | 32.37 | 32.71 | 31.80 | 32.52 | 383,458 | +0.05(+0.15%) |
Jan 17, 2017 | 32.37 | 33.61 | 32.37 | 32.47 | 450,462 | +0.10(+0.29%) |
Jan 13, 2017 | 32.37 | 32.37 | 32.37 | 0 | +0.24(+0.74%) | |
Jan 12, 2017 | 32.14 | 32.33 | 31.42 | 32.14 | 388,812 | -0.33(-1.03%) |
Jan 11, 2017 | 32.90 | 32.90 | 31.52 | 32.47 | 390,903 | -0.48(-1.45%) |
Jan 10, 2017 | 32.71 | 33.47 | 32.66 | 32.94 | 514,128 | +0.33(+1.02%) |
Jan 09, 2017 | 32.75 | 33.09 | 32.18 | 32.61 | 387,756 | -0.14(-0.44%) |
Jan 06, 2017 | 34.18 | 34.75 | 32.61 | 32.75 | 821,939 | -1.57(-4.58%) |
Jan 05, 2017 | 35.66 | 36.28 | 33.66 | 34.33 | 618,648 | -1.67(-4.63%) |
Jan 04, 2017 | 35.42 | 36.18 | 34.94 | 35.99 | 1,000,651 | +0.71(+2.02%) |
Jan 03, 2017 | 36.13 | 36.85 | 35.18 | 35.28 | 431,649 | -0.24(-0.67%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.10(-0.27%) | |
Dec 29, 2016 | 35.71 | 36.42 | 35.16 | 35.61 | 303,257 | +0.05(+0.13%) |
Dec 28, 2016 | 35.99 | 36.23 | 35.33 | 35.56 | 265,044 | -0.29(-0.80%) |
Dec 27, 2016 | 35.75 | 36.47 | 35.66 | 35.85 | 270,098 | +0.29(+0.80%) |
Dec 23, 2016 | 35.56 | 35.56 | 35.56 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.71 | 37.71 | 35.23 | 35.23 | 537,561 | -2.48(-6.57%) |
Dec 21, 2016 | 38.32 | 38.32 | 37.63 | 37.71 | 370,674 | -0.81(-2.10%) |
Dec 20, 2016 | 38.28 | 39.04 | 37.80 | 38.51 | 345,220 | +0.48(+1.25%) |
Dec 19, 2016 | 37.90 | 38.51 | 37.78 | 38.04 | 235,216 | +0.19(+0.50%) |
Dec 16, 2016 | 38.13 | 38.61 | 37.80 | 37.85 | 802,749 | -0.33(-0.87%) |
Dec 15, 2016 | 38.61 | 38.90 | 37.56 | 38.18 | 321,049 | -0.29(-0.74%) |
Dec 14, 2016 | 38.94 | 39.18 | 38.18 | 38.47 | 282,028 | -0.67(-1.70%) |
Dec 13, 2016 | 39.28 | 39.85 | 38.66 | 39.13 | 387,920 | -0.10(-0.24%) |
Dec 12, 2016 | 40.42 | 40.42 | 38.75 | 39.23 | 384,926 | -1.14(-2.83%) |
Dec 09, 2016 | 40.90 | 41.04 | 40.23 | 40.37 | 310,945 | -0.33(-0.82%) |
Dec 08, 2016 | 40.47 | 41.32 | 40.35 | 40.70 | 499,615 | +0.52(+1.30%) |
Dec 07, 2016 | 40.09 | 40.37 | 39.51 | 40.18 | 419,810 | -0.10(-0.24%) |
Dec 06, 2016 | 40.80 | 40.85 | 39.70 | 40.28 | 427,112 | -0.24(-0.59%) |
Dec 05, 2016 | 38.56 | 40.80 | 38.32 | 40.51 | 546,125 | +2.00(+5.19%) |
Dec 02, 2016 | 38.61 | 39.13 | 38.09 | 38.51 | 345,056 | -0.24(-0.61%) |