Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.33 | 33.48 | 32.94 | 32.94 | 869,015 | -0.51(-1.53%) |
Feb 27, 2017 | 33.52 | 33.60 | 33.31 | 33.45 | 583,232 | -0.04(-0.13%) |
Feb 24, 2017 | 34.00 | 34.16 | 33.47 | 33.50 | 675,117 | -0.53(-1.55%) |
Feb 23, 2017 | 34.17 | 34.22 | 33.83 | 34.02 | 473,806 | +0.00(+0.00%) |
Feb 22, 2017 | 34.43 | 34.43 | 34.01 | 34.02 | 545,999 | -0.41(-1.18%) |
Feb 21, 2017 | 34.46 | 34.78 | 34.27 | 34.43 | 795,104 | -0.02(-0.05%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.40(-1.14%) | |
Feb 16, 2017 | 35.02 | 35.17 | 34.67 | 34.84 | 497,382 | -0.13(-0.37%) |
Feb 15, 2017 | 35.02 | 35.29 | 34.97 | 34.97 | 528,392 | -0.06(-0.17%) |
Feb 14, 2017 | 35.20 | 35.32 | 34.70 | 35.03 | 688,823 | -0.22(-0.64%) |
Feb 13, 2017 | 35.60 | 35.96 | 35.25 | 35.26 | 804,043 | -0.32(-0.90%) |
Feb 10, 2017 | 35.39 | 35.92 | 35.20 | 35.58 | 960,877 | +0.09(+0.24%) |
Feb 09, 2017 | 36.31 | 36.70 | 35.17 | 35.49 | 1,525,407 | -1.54(-4.16%) |
Feb 08, 2017 | 36.90 | 37.24 | 36.81 | 37.03 | 618,173 | +0.06(+0.16%) |
Feb 07, 2017 | 37.17 | 37.61 | 36.83 | 36.97 | 549,939 | -0.30(-0.81%) |
Feb 06, 2017 | 37.39 | 37.52 | 36.99 | 37.27 | 437,710 | -0.35(-0.94%) |
Feb 03, 2017 | 37.02 | 37.78 | 37.02 | 37.63 | 464,473 | +0.69(+1.87%) |
Feb 02, 2017 | 37.59 | 37.78 | 36.77 | 36.94 | 708,905 | -0.67(-1.77%) |
Feb 01, 2017 | 38.17 | 38.40 | 37.40 | 37.60 | 718,181 | -0.18(-0.48%) |
Jan 31, 2017 | 36.82 | 37.86 | 36.82 | 37.78 | 811,974 | +0.96(+2.61%) |
Jan 30, 2017 | 37.27 | 37.56 | 36.67 | 36.83 | 562,406 | -0.74(-1.96%) |
Jan 27, 2017 | 36.97 | 38.55 | 36.97 | 37.56 | 680,549 | +0.85(+2.31%) |
Jan 26, 2017 | 37.14 | 37.30 | 36.60 | 36.71 | 579,480 | -0.38(-1.03%) |
Jan 25, 2017 | 35.48 | 37.34 | 35.46 | 37.09 | 739,015 | +1.67(+4.71%) |
Jan 24, 2017 | 34.65 | 35.55 | 34.63 | 35.42 | 358,636 | +0.88(+2.55%) |
Jan 23, 2017 | 34.25 | 34.64 | 34.13 | 34.54 | 369,257 | +0.19(+0.55%) |
Jan 20, 2017 | 34.52 | 34.78 | 34.16 | 34.35 | 290,433 | +0.10(+0.30%) |
Jan 19, 2017 | 34.52 | 34.84 | 34.09 | 34.25 | 339,297 | -0.17(-0.50%) |
Jan 18, 2017 | 33.98 | 34.44 | 33.75 | 34.42 | 415,070 | +0.41(+1.20%) |
Jan 17, 2017 | 34.18 | 34.44 | 33.85 | 34.01 | 406,177 | -0.31(-0.91%) |
Jan 13, 2017 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.98 | 35.12 | 33.83 | 34.33 | 542,458 | -0.66(-1.88%) |
Jan 11, 2017 | 34.38 | 35.14 | 34.33 | 34.98 | 699,248 | +0.58(+1.68%) |
Jan 10, 2017 | 34.28 | 35.17 | 34.22 | 34.40 | 660,278 | +0.31(+0.91%) |
Jan 09, 2017 | 34.88 | 34.88 | 34.01 | 34.09 | 651,014 | -0.76(-2.18%) |
Jan 06, 2017 | 34.87 | 35.20 | 34.54 | 34.85 | 411,392 | -0.03(-0.10%) |
Jan 05, 2017 | 34.72 | 34.93 | 34.40 | 34.89 | 464,998 | +0.25(+0.72%) |
Jan 04, 2017 | 34.46 | 34.96 | 34.33 | 34.64 | 495,474 | +0.30(+0.88%) |
Jan 03, 2017 | 34.12 | 34.60 | 33.93 | 34.33 | 527,186 | +0.58(+1.72%) |
Dec 30, 2016 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 29, 2016 | 33.82 | 34.22 | 33.73 | 34.19 | 428,684 | +0.39(+1.16%) |
Dec 28, 2016 | 34.55 | 34.62 | 33.64 | 33.79 | 404,551 | -0.54(-1.57%) |
Dec 27, 2016 | 34.43 | 34.74 | 34.30 | 34.33 | 421,947 | +0.29(+0.85%) |
Dec 23, 2016 | 34.04 | 34.04 | 34.04 | 0 | +0.09(+0.28%) | |
Dec 22, 2016 | 34.56 | 34.56 | 33.60 | 33.95 | 547,588 | -0.52(-1.51%) |
Dec 21, 2016 | 34.31 | 34.74 | 34.08 | 34.47 | 453,542 | +0.23(+0.67%) |
Dec 20, 2016 | 34.02 | 34.24 | 33.91 | 34.24 | 456,784 | +0.37(+1.09%) |
Dec 19, 2016 | 33.71 | 34.00 | 33.55 | 33.87 | 483,429 | +0.18(+0.53%) |
Dec 16, 2016 | 33.85 | 34.22 | 33.49 | 33.69 | 1,840,930 | -0.21(-0.61%) |
Dec 15, 2016 | 33.75 | 34.38 | 33.67 | 33.90 | 530,593 | +0.08(+0.23%) |
Dec 14, 2016 | 34.53 | 34.77 | 33.76 | 33.82 | 701,142 | -0.74(-2.15%) |
Dec 13, 2016 | 35.09 | 35.37 | 34.51 | 34.56 | 602,076 | -0.57(-1.63%) |
Dec 12, 2016 | 35.54 | 35.86 | 35.14 | 35.14 | 465,452 | -0.34(-0.96%) |
Dec 09, 2016 | 35.58 | 35.79 | 35.21 | 35.48 | 446,715 | -0.11(-0.31%) |
Dec 08, 2016 | 34.88 | 35.69 | 34.88 | 35.59 | 469,979 | +0.71(+2.04%) |
Dec 07, 2016 | 34.99 | 35.07 | 34.56 | 34.88 | 724,884 | +0.09(+0.25%) |
Dec 06, 2016 | 33.91 | 34.83 | 33.91 | 34.80 | 556,176 | +0.94(+2.78%) |
Dec 05, 2016 | 33.65 | 33.91 | 33.49 | 33.85 | 432,004 | +0.56(+1.67%) |
Dec 02, 2016 | 33.36 | 33.36 | 32.97 | 33.30 | 515,319 | -0.21(-0.64%) |