Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.57 | 35.97 | 35.11 | 35.31 | 590,232 | -0.94(-2.60%) |
Feb 27, 2017 | 35.99 | 36.30 | 35.65 | 36.25 | 476,750 | +0.27(+0.75%) |
Feb 24, 2017 | 36.04 | 36.20 | 35.80 | 35.99 | 252,268 | -0.44(-1.21%) |
Feb 23, 2017 | 36.61 | 36.72 | 36.06 | 36.43 | 358,156 | -0.16(-0.45%) |
Feb 22, 2017 | 36.54 | 36.78 | 36.46 | 36.59 | 356,999 | -0.12(-0.31%) |
Feb 21, 2017 | 37.17 | 37.33 | 36.65 | 36.70 | 275,349 | -0.41(-1.11%) |
Feb 17, 2017 | 37.12 | 37.12 | 37.12 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.79 | 37.79 | 37.16 | 37.24 | 685,311 | -0.39(-1.05%) |
Feb 15, 2017 | 37.33 | 37.90 | 37.25 | 37.64 | 715,928 | +0.34(+0.90%) |
Feb 14, 2017 | 36.94 | 37.30 | 36.90 | 37.30 | 202,901 | +0.27(+0.73%) |
Feb 13, 2017 | 36.96 | 37.18 | 36.84 | 37.03 | 232,229 | +0.36(+0.99%) |
Feb 10, 2017 | 36.94 | 37.03 | 36.58 | 36.67 | 259,785 | -0.04(-0.10%) |
Feb 09, 2017 | 36.43 | 36.74 | 36.26 | 36.70 | 298,083 | +0.49(+1.35%) |
Feb 08, 2017 | 36.38 | 36.43 | 35.97 | 36.22 | 359,408 | -0.32(-0.87%) |
Feb 07, 2017 | 36.35 | 36.58 | 36.20 | 36.53 | 412,763 | +0.16(+0.45%) |
Feb 06, 2017 | 36.23 | 36.53 | 36.05 | 36.37 | 420,933 | +0.00(+0.00%) |
Feb 03, 2017 | 35.77 | 36.41 | 35.68 | 36.37 | 443,950 | +1.00(+2.82%) |
Feb 02, 2017 | 35.46 | 35.67 | 35.00 | 35.37 | 867,371 | -0.70(-1.94%) |
Feb 01, 2017 | 36.07 | 36.33 | 35.95 | 36.07 | 595,724 | +0.25(+0.70%) |
Jan 31, 2017 | 35.51 | 35.87 | 35.39 | 35.82 | 429,825 | +0.18(+0.51%) |
Jan 30, 2017 | 35.35 | 35.68 | 35.07 | 35.64 | 452,506 | +0.02(+0.05%) |
Jan 27, 2017 | 35.67 | 35.68 | 35.29 | 35.62 | 276,113 | +0.01(+0.03%) |
Jan 26, 2017 | 35.50 | 35.76 | 35.32 | 35.61 | 353,179 | +0.07(+0.19%) |
Jan 25, 2017 | 35.27 | 35.77 | 35.03 | 35.54 | 446,800 | +0.35(+0.98%) |
Jan 24, 2017 | 35.28 | 35.49 | 34.88 | 35.20 | 493,873 | +0.14(+0.41%) |
Jan 23, 2017 | 35.26 | 35.37 | 34.81 | 35.05 | 492,129 | -0.30(-0.84%) |
Jan 20, 2017 | 35.27 | 35.65 | 35.04 | 35.35 | 693,502 | -0.04(-0.11%) |
Jan 19, 2017 | 35.52 | 35.58 | 35.15 | 35.39 | 774,949 | -0.21(-0.59%) |
Jan 18, 2017 | 35.26 | 35.82 | 34.79 | 35.60 | 1,308,880 | -0.87(-2.39%) |
Jan 17, 2017 | 36.94 | 37.11 | 36.32 | 36.47 | 520,456 | -0.73(-1.96%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.95 | 37.52 | 36.86 | 37.11 | 451,200 | -0.57(-1.50%) |
Jan 11, 2017 | 37.62 | 37.72 | 37.17 | 37.67 | 564,831 | +0.14(+0.38%) |
Jan 10, 2017 | 37.24 | 37.88 | 37.05 | 37.53 | 529,006 | +0.62(+1.69%) |
Jan 09, 2017 | 37.01 | 37.17 | 36.62 | 36.91 | 479,211 | -0.11(-0.29%) |
Jan 06, 2017 | 36.21 | 37.12 | 35.89 | 37.01 | 695,962 | +0.94(+2.61%) |
Jan 05, 2017 | 36.71 | 36.78 | 35.81 | 36.07 | 580,546 | -0.76(-2.06%) |
Jan 04, 2017 | 35.60 | 37.04 | 35.59 | 36.83 | 739,610 | +1.25(+3.51%) |
Jan 03, 2017 | 35.58 | 35.71 | 34.72 | 35.58 | 551,930 | +0.56(+1.59%) |
Dec 30, 2016 | 35.03 | 35.03 | 35.03 | 0 | +0.30(+0.86%) | |
Dec 29, 2016 | 35.29 | 35.56 | 34.70 | 34.73 | 416,892 | -0.64(-1.82%) |
Dec 28, 2016 | 36.07 | 36.09 | 35.35 | 35.37 | 308,383 | -0.64(-1.78%) |
Dec 27, 2016 | 36.08 | 36.28 | 35.96 | 36.01 | 218,238 | -0.05(-0.13%) |
Dec 23, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.33 | 36.41 | 36.05 | 36.11 | 311,182 | -0.18(-0.50%) |
Dec 21, 2016 | 36.70 | 36.70 | 36.29 | 36.29 | 384,076 | -0.33(-0.89%) |
Dec 20, 2016 | 36.81 | 37.15 | 36.54 | 36.62 | 392,713 | +0.08(+0.21%) |
Dec 19, 2016 | 36.50 | 36.99 | 36.27 | 36.54 | 464,851 | +0.11(+0.29%) |
Dec 16, 2016 | 37.05 | 37.12 | 36.22 | 36.44 | 1,817,897 | -0.91(-2.44%) |
Dec 15, 2016 | 37.40 | 37.89 | 37.18 | 37.35 | 410,281 | +0.02(+0.05%) |
Dec 14, 2016 | 36.76 | 37.42 | 36.69 | 37.33 | 420,615 | +0.19(+0.52%) |
Dec 13, 2016 | 37.71 | 37.71 | 37.00 | 37.14 | 395,365 | -0.34(-0.90%) |
Dec 12, 2016 | 37.88 | 38.07 | 36.90 | 37.47 | 450,100 | -0.52(-1.36%) |
Dec 09, 2016 | 37.64 | 38.00 | 37.22 | 37.99 | 399,475 | +0.39(+1.05%) |
Dec 08, 2016 | 37.50 | 37.93 | 37.17 | 37.60 | 595,499 | +0.66(+1.79%) |
Dec 07, 2016 | 36.45 | 36.94 | 36.19 | 36.94 | 471,542 | +0.44(+1.21%) |
Dec 06, 2016 | 36.12 | 36.57 | 35.68 | 36.49 | 431,059 | +0.54(+1.49%) |
Dec 05, 2016 | 35.99 | 36.47 | 35.75 | 35.96 | 491,271 | +0.28(+0.78%) |
Dec 02, 2016 | 35.51 | 35.77 | 35.05 | 35.68 | 727,610 | +0.25(+0.70%) |