Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.75 | 37.15 | 36.14 | 36.26 | 101,528 | -0.68(-1.84%) |
Feb 27, 2017 | 36.97 | 37.08 | 36.63 | 36.94 | 64,925 | -0.03(-0.08%) |
Feb 24, 2017 | 36.89 | 37.21 | 36.72 | 36.97 | 101,841 | -0.28(-0.75%) |
Feb 23, 2017 | 37.29 | 37.54 | 36.67 | 37.25 | 63,477 | +0.04(+0.11%) |
Feb 22, 2017 | 36.90 | 37.40 | 36.90 | 37.21 | 57,343 | -0.04(-0.11%) |
Feb 21, 2017 | 37.29 | 37.67 | 36.83 | 37.25 | 89,322 | +0.07(+0.19%) |
Feb 17, 2017 | 37.18 | 37.18 | 37.18 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.02 | 37.13 | 36.60 | 37.05 | 56,914 | +0.12(+0.32%) |
Feb 15, 2017 | 37.02 | 37.60 | 36.73 | 36.93 | 67,586 | -0.02(-0.05%) |
Feb 14, 2017 | 36.46 | 37.13 | 36.21 | 36.95 | 107,021 | +0.45(+1.23%) |
Feb 13, 2017 | 36.62 | 36.77 | 36.25 | 36.50 | 97,034 | +0.32(+0.88%) |
Feb 10, 2017 | 36.30 | 36.52 | 35.81 | 36.18 | 67,668 | +0.25(+0.70%) |
Feb 09, 2017 | 35.44 | 36.09 | 35.44 | 35.93 | 129,733 | +0.48(+1.35%) |
Feb 08, 2017 | 35.87 | 35.87 | 35.02 | 35.45 | 75,559 | -0.77(-2.13%) |
Feb 07, 2017 | 36.57 | 36.63 | 36.06 | 36.22 | 68,530 | -0.18(-0.49%) |
Feb 06, 2017 | 36.58 | 36.91 | 36.30 | 36.40 | 131,331 | -0.32(-0.87%) |
Feb 03, 2017 | 36.68 | 36.99 | 36.25 | 36.72 | 111,803 | +0.56(+1.55%) |
Feb 02, 2017 | 36.43 | 36.60 | 35.88 | 36.16 | 97,872 | -0.46(-1.26%) |
Feb 01, 2017 | 37.26 | 37.55 | 36.50 | 36.62 | 93,502 | -0.14(-0.38%) |
Jan 31, 2017 | 36.53 | 37.02 | 36.22 | 36.76 | 91,966 | +0.13(+0.35%) |
Jan 30, 2017 | 37.14 | 37.14 | 36.45 | 36.63 | 99,204 | -0.73(-1.95%) |
Jan 27, 2017 | 37.79 | 37.88 | 37.09 | 37.36 | 97,747 | -0.38(-1.01%) |
Jan 26, 2017 | 37.70 | 38.06 | 36.88 | 37.74 | 138,023 | +0.08(+0.21%) |
Jan 25, 2017 | 36.20 | 37.85 | 36.20 | 37.66 | 291,982 | +2.14(+6.02%) |
Jan 24, 2017 | 34.36 | 35.74 | 33.55 | 35.52 | 233,941 | +1.75(+5.18%) |
Jan 23, 2017 | 33.85 | 33.93 | 33.49 | 33.77 | 79,393 | -0.13(-0.38%) |
Jan 20, 2017 | 33.58 | 34.28 | 33.58 | 33.90 | 149,215 | +0.38(+1.13%) |
Jan 19, 2017 | 34.07 | 34.20 | 33.47 | 33.52 | 61,783 | -0.41(-1.21%) |
Jan 18, 2017 | 33.91 | 33.98 | 33.44 | 33.93 | 83,519 | +0.33(+0.98%) |
Jan 17, 2017 | 34.57 | 34.57 | 33.57 | 33.60 | 97,833 | -1.23(-3.53%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.39(+1.13%) | |
Jan 12, 2017 | 35.27 | 35.27 | 34.15 | 34.44 | 118,145 | -0.93(-2.63%) |
Jan 11, 2017 | 35.30 | 35.59 | 34.66 | 35.37 | 113,338 | +0.06(+0.17%) |
Jan 10, 2017 | 34.92 | 35.65 | 34.54 | 35.31 | 121,069 | +0.54(+1.55%) |
Jan 09, 2017 | 35.23 | 35.39 | 34.75 | 34.77 | 117,600 | -0.72(-2.03%) |
Jan 06, 2017 | 35.65 | 35.85 | 35.35 | 35.49 | 58,582 | -0.09(-0.25%) |
Jan 05, 2017 | 36.05 | 36.17 | 35.10 | 35.58 | 146,963 | -0.43(-1.19%) |
Jan 04, 2017 | 35.76 | 36.09 | 35.76 | 36.01 | 173,868 | +0.47(+1.32%) |
Jan 03, 2017 | 35.79 | 36.21 | 35.15 | 35.54 | 227,509 | -0.20(-0.56%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.06(-0.17%) | |
Dec 29, 2016 | 36.14 | 36.18 | 35.48 | 35.80 | 146,082 | -0.12(-0.33%) |
Dec 28, 2016 | 36.69 | 36.69 | 35.67 | 35.92 | 147,298 | -0.71(-1.94%) |
Dec 27, 2016 | 36.17 | 36.68 | 35.99 | 36.63 | 141,748 | +0.62(+1.72%) |
Dec 23, 2016 | 36.01 | 36.01 | 36.01 | 0 | +0.11(+0.31%) | |
Dec 22, 2016 | 36.20 | 36.50 | 35.59 | 35.90 | 169,105 | -0.17(-0.47%) |
Dec 21, 2016 | 35.92 | 36.46 | 35.80 | 36.07 | 112,780 | +0.02(+0.06%) |
Dec 20, 2016 | 35.73 | 36.05 | 35.49 | 36.05 | 98,401 | +0.44(+1.24%) |
Dec 19, 2016 | 35.25 | 35.76 | 35.16 | 35.61 | 107,661 | +0.31(+0.88%) |
Dec 16, 2016 | 35.75 | 35.81 | 35.08 | 35.30 | 302,499 | -0.35(-0.98%) |
Dec 15, 2016 | 35.33 | 35.72 | 35.16 | 35.65 | 206,113 | +0.41(+1.16%) |
Dec 14, 2016 | 35.11 | 35.59 | 34.92 | 35.24 | 129,752 | +0.09(+0.26%) |
Dec 13, 2016 | 35.00 | 35.31 | 34.74 | 35.15 | 134,112 | +0.37(+1.06%) |
Dec 12, 2016 | 35.47 | 35.69 | 34.42 | 34.78 | 140,584 | -1.08(-3.01%) |
Dec 09, 2016 | 36.02 | 36.02 | 35.48 | 35.86 | 110,211 | +0.00(+0.00%) |
Dec 08, 2016 | 35.31 | 36.09 | 35.09 | 35.86 | 140,133 | +0.90(+2.57%) |
Dec 07, 2016 | 34.63 | 35.06 | 34.36 | 34.96 | 91,658 | +0.34(+0.98%) |
Dec 06, 2016 | 34.45 | 34.72 | 34.12 | 34.62 | 88,759 | +0.40(+1.17%) |
Dec 05, 2016 | 33.78 | 34.29 | 33.69 | 34.22 | 115,387 | +0.69(+2.06%) |
Dec 02, 2016 | 34.06 | 34.06 | 33.49 | 33.53 | 129,976 | -0.79(-2.30%) |