Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.95 | 37.34 | 35.30 | 36.15 | 474,652 | -0.80(-2.17%) |
Feb 27, 2017 | 36.20 | 37.25 | 35.90 | 36.95 | 186,056 | +0.55(+1.51%) |
Feb 24, 2017 | 35.75 | 36.50 | 35.65 | 36.40 | 100,995 | +0.20(+0.55%) |
Feb 23, 2017 | 35.80 | 36.30 | 35.40 | 36.20 | 95,693 | +0.40(+1.12%) |
Feb 22, 2017 | 35.70 | 36.10 | 35.40 | 35.80 | 165,460 | +0.05(+0.14%) |
Feb 21, 2017 | 35.60 | 36.02 | 35.30 | 35.75 | 118,163 | +0.20(+0.56%) |
Feb 17, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Feb 16, 2017 | 35.35 | 35.60 | 34.90 | 35.45 | 138,421 | -0.05(-0.14%) |
Feb 15, 2017 | 34.40 | 35.70 | 34.05 | 35.50 | 134,707 | +0.90(+2.60%) |
Feb 14, 2017 | 34.20 | 34.75 | 34.02 | 34.60 | 135,514 | +0.05(+0.14%) |
Feb 13, 2017 | 34.35 | 34.55 | 34.05 | 34.55 | 109,342 | +0.45(+1.32%) |
Feb 10, 2017 | 33.50 | 34.40 | 33.33 | 34.10 | 136,580 | +0.70(+2.10%) |
Feb 09, 2017 | 32.95 | 33.75 | 32.90 | 33.40 | 159,291 | +0.50(+1.52%) |
Feb 08, 2017 | 33.10 | 33.55 | 32.35 | 32.90 | 190,682 | -0.15(-0.45%) |
Feb 07, 2017 | 33.35 | 33.60 | 32.75 | 33.05 | 119,570 | -0.20(-0.60%) |
Feb 06, 2017 | 33.00 | 33.35 | 32.50 | 33.25 | 134,258 | -0.05(-0.15%) |
Feb 03, 2017 | 32.65 | 33.45 | 32.45 | 33.30 | 109,742 | +0.95(+2.94%) |
Feb 02, 2017 | 33.30 | 33.30 | 31.95 | 32.35 | 162,838 | -0.90(-2.71%) |
Feb 01, 2017 | 32.70 | 33.45 | 32.48 | 33.25 | 176,187 | +0.85(+2.62%) |
Jan 31, 2017 | 31.05 | 32.40 | 31.00 | 32.40 | 235,893 | +1.05(+3.35%) |
Jan 30, 2017 | 31.40 | 31.55 | 30.30 | 31.35 | 221,363 | -0.30(-0.95%) |
Jan 27, 2017 | 31.10 | 31.85 | 31.00 | 31.65 | 101,096 | +0.60(+1.93%) |
Jan 26, 2017 | 31.65 | 31.75 | 30.98 | 31.05 | 60,672 | -0.70(-2.20%) |
Jan 25, 2017 | 31.10 | 31.90 | 31.10 | 31.75 | 153,229 | +0.90(+2.92%) |
Jan 24, 2017 | 30.35 | 31.43 | 29.90 | 30.85 | 141,371 | +0.55(+1.82%) |
Jan 23, 2017 | 30.80 | 31.20 | 30.07 | 30.30 | 92,054 | -0.70(-2.26%) |
Jan 20, 2017 | 29.60 | 31.30 | 29.60 | 31.00 | 180,585 | +1.40(+4.73%) |
Jan 19, 2017 | 30.05 | 30.30 | 29.40 | 29.60 | 61,908 | -0.50(-1.66%) |
Jan 18, 2017 | 30.15 | 30.25 | 29.75 | 30.10 | 94,517 | -0.05(-0.17%) |
Jan 17, 2017 | 30.90 | 31.15 | 30.10 | 30.15 | 105,660 | -1.10(-3.52%) |
Jan 13, 2017 | 31.25 | 31.25 | 31.25 | 0 | +0.70(+2.29%) | |
Jan 12, 2017 | 31.35 | 31.35 | 29.95 | 30.55 | 110,359 | -1.05(-3.32%) |
Jan 11, 2017 | 31.75 | 31.95 | 30.85 | 31.60 | 118,117 | -0.05(-0.16%) |
Jan 10, 2017 | 30.95 | 31.75 | 30.65 | 31.65 | 116,261 | +0.65(+2.10%) |
Jan 09, 2017 | 30.15 | 31.15 | 29.65 | 31.00 | 206,165 | +0.70(+2.31%) |
Jan 06, 2017 | 29.35 | 30.38 | 29.00 | 30.30 | 253,315 | +1.05(+3.59%) |
Jan 05, 2017 | 30.05 | 30.40 | 29.20 | 29.25 | 144,113 | -0.90(-2.99%) |
Jan 04, 2017 | 29.85 | 30.30 | 29.80 | 30.15 | 303,489 | +0.60(+2.03%) |
Jan 03, 2017 | 29.85 | 30.50 | 29.50 | 29.55 | 174,017 | +0.10(+0.34%) |
Dec 30, 2016 | 29.45 | 29.45 | 29.45 | 0 | -0.55(-1.83%) | |
Dec 29, 2016 | 29.95 | 30.40 | 29.68 | 30.00 | 146,377 | +0.20(+0.67%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.70 | 29.80 | 122,461 | -0.45(-1.49%) |
Dec 27, 2016 | 30.45 | 31.10 | 30.05 | 30.25 | 161,367 | -0.25(-0.82%) |
Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +0.75(+2.52%) | |
Dec 22, 2016 | 30.65 | 30.95 | 29.60 | 29.75 | 219,615 | -1.00(-3.25%) |
Dec 21, 2016 | 30.50 | 30.90 | 30.30 | 30.75 | 128,847 | +0.10(+0.33%) |
Dec 20, 2016 | 30.40 | 30.80 | 29.29 | 30.65 | 240,814 | +0.35(+1.16%) |
Dec 19, 2016 | 30.45 | 30.85 | 30.10 | 30.30 | 112,672 | -0.25(-0.82%) |
Dec 16, 2016 | 30.65 | 31.20 | 30.20 | 30.55 | 680,482 | +0.10(+0.33%) |
Dec 15, 2016 | 29.90 | 30.75 | 29.60 | 30.45 | 177,571 | +0.70(+2.35%) |
Dec 14, 2016 | 30.40 | 30.55 | 29.50 | 29.75 | 165,608 | -0.70(-2.30%) |
Dec 13, 2016 | 31.00 | 31.35 | 30.30 | 30.45 | 277,517 | -0.35(-1.14%) |
Dec 12, 2016 | 31.15 | 31.45 | 30.75 | 30.80 | 206,227 | -0.45(-1.44%) |
Dec 09, 2016 | 30.80 | 31.45 | 30.60 | 31.25 | 164,367 | +0.55(+1.79%) |
Dec 08, 2016 | 29.50 | 30.70 | 29.25 | 30.70 | 178,617 | +1.30(+4.42%) |
Dec 07, 2016 | 29.20 | 29.57 | 28.70 | 29.40 | 114,696 | +0.00(+0.00%) |
Dec 06, 2016 | 29.05 | 29.55 | 28.60 | 29.40 | 137,938 | +0.35(+1.20%) |
Dec 05, 2016 | 28.25 | 29.07 | 28.25 | 29.05 | 159,882 | +0.60(+2.11%) |
Dec 02, 2016 | 27.90 | 28.50 | 27.60 | 28.45 | 184,390 | +0.65(+2.34%) |