Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.37 | 32.49 | 31.74 | 31.74 | 1,667,441 | -0.81(-2.48%) |
Feb 27, 2017 | 31.85 | 32.61 | 31.85 | 32.55 | 1,933,216 | +0.67(+2.12%) |
Feb 24, 2017 | 31.17 | 31.89 | 31.14 | 31.88 | 1,427,347 | +0.51(+1.64%) |
Feb 23, 2017 | 31.72 | 31.98 | 31.25 | 31.36 | 1,722,575 | -0.25(-0.79%) |
Feb 22, 2017 | 31.38 | 31.77 | 31.38 | 31.61 | 1,584,022 | +0.21(+0.68%) |
Feb 21, 2017 | 30.73 | 31.44 | 30.62 | 31.40 | 1,761,163 | +0.59(+1.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 30.75 | 30.89 | 30.47 | 30.85 | 1,070,973 | +0.18(+0.58%) |
Feb 15, 2017 | 30.27 | 30.71 | 30.22 | 30.67 | 960,298 | +0.45(+1.50%) |
Feb 14, 2017 | 30.09 | 30.39 | 30.07 | 30.22 | 1,411,601 | -0.06(-0.21%) |
Feb 13, 2017 | 30.33 | 30.56 | 30.27 | 30.28 | 1,267,797 | +0.02(+0.06%) |
Feb 10, 2017 | 30.51 | 30.51 | 30.11 | 30.26 | 1,189,585 | -0.09(-0.29%) |
Feb 09, 2017 | 30.35 | 30.47 | 30.18 | 30.35 | 1,593,909 | +0.02(+0.06%) |
Feb 08, 2017 | 30.62 | 30.67 | 30.02 | 30.33 | 1,352,645 | -0.29(-0.96%) |
Feb 07, 2017 | 30.55 | 30.70 | 30.39 | 30.62 | 1,459,643 | +0.06(+0.20%) |
Feb 06, 2017 | 30.50 | 30.63 | 30.41 | 30.56 | 1,553,330 | +0.09(+0.29%) |
Feb 03, 2017 | 30.59 | 30.66 | 30.13 | 30.47 | 2,947,315 | +0.04(+0.12%) |
Feb 02, 2017 | 29.74 | 30.64 | 29.61 | 30.44 | 2,327,857 | +0.70(+2.35%) |
Feb 01, 2017 | 30.10 | 30.20 | 29.49 | 29.74 | 2,842,370 | -0.12(-0.41%) |
Jan 31, 2017 | 29.94 | 30.42 | 29.64 | 29.87 | 3,119,849 | -0.07(-0.24%) |
Jan 30, 2017 | 31.38 | 31.38 | 28.92 | 29.94 | 7,333,331 | -2.08(-6.51%) |
Jan 27, 2017 | 31.84 | 32.09 | 31.73 | 32.02 | 2,313,043 | +0.05(+0.17%) |
Jan 26, 2017 | 31.53 | 32.00 | 31.47 | 31.97 | 1,617,121 | +0.33(+1.03%) |
Jan 25, 2017 | 31.76 | 31.88 | 31.40 | 31.64 | 1,427,320 | +0.04(+0.11%) |
Jan 24, 2017 | 31.34 | 31.64 | 31.20 | 31.61 | 1,040,087 | +0.24(+0.76%) |
Jan 23, 2017 | 31.39 | 31.58 | 31.13 | 31.37 | 768,848 | -0.11(-0.34%) |
Jan 20, 2017 | 31.38 | 31.61 | 31.31 | 31.47 | 787,034 | +0.04(+0.14%) |
Jan 19, 2017 | 31.57 | 31.72 | 31.36 | 31.43 | 573,178 | -0.23(-0.73%) |
Jan 18, 2017 | 31.68 | 31.75 | 31.51 | 31.66 | 715,585 | +0.04(+0.14%) |
Jan 17, 2017 | 31.83 | 32.04 | 31.51 | 31.61 | 572,771 | -0.47(-1.46%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | -0.04(-0.14%) | |
Jan 12, 2017 | 31.99 | 32.14 | 31.61 | 32.13 | 691,311 | +0.00(+0.00%) |
Jan 11, 2017 | 32.17 | 32.25 | 31.86 | 32.13 | 1,327,000 | -0.06(-0.19%) |
Jan 10, 2017 | 31.84 | 32.22 | 31.74 | 32.19 | 983,019 | +0.32(+1.00%) |
Jan 09, 2017 | 32.03 | 32.03 | 31.73 | 31.87 | 1,030,266 | -0.11(-0.33%) |
Jan 06, 2017 | 31.75 | 32.14 | 31.67 | 31.98 | 1,266,465 | +0.24(+0.75%) |
Jan 05, 2017 | 31.69 | 31.95 | 31.46 | 31.74 | 1,325,419 | +0.03(+0.08%) |
Jan 04, 2017 | 31.58 | 32.06 | 31.58 | 31.71 | 2,087,463 | +0.17(+0.53%) |
Jan 03, 2017 | 31.96 | 31.96 | 31.15 | 31.54 | 2,025,739 | -0.31(-0.97%) |
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | -0.16(-0.50%) | |
Dec 29, 2016 | 31.95 | 32.13 | 31.85 | 32.01 | 874,063 | +0.21(+0.67%) |
Dec 28, 2016 | 32.05 | 32.12 | 31.70 | 31.80 | 526,943 | -0.23(-0.72%) |
Dec 27, 2016 | 32.02 | 32.22 | 31.83 | 32.03 | 486,342 | +0.09(+0.28%) |
Dec 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.11(-0.33%) | |
Dec 22, 2016 | 32.19 | 32.24 | 31.80 | 32.05 | 650,817 | -0.05(-0.17%) |
Dec 21, 2016 | 32.16 | 32.32 | 32.10 | 32.10 | 718,662 | -0.20(-0.63%) |
Dec 20, 2016 | 32.36 | 32.44 | 32.17 | 32.30 | 1,760,314 | +0.09(+0.27%) |
Dec 19, 2016 | 32.27 | 32.31 | 31.99 | 32.21 | 1,059,299 | +0.12(+0.39%) |
Dec 16, 2016 | 32.13 | 32.29 | 31.98 | 32.09 | 2,342,130 | +0.07(+0.22%) |
Dec 15, 2016 | 31.91 | 32.38 | 31.41 | 32.02 | 1,489,814 | -0.10(-0.30%) |
Dec 14, 2016 | 32.53 | 32.70 | 32.01 | 32.12 | 1,282,237 | -0.41(-1.28%) |
Dec 13, 2016 | 32.31 | 32.60 | 32.21 | 32.53 | 1,688,337 | +0.29(+0.90%) |
Dec 12, 2016 | 33.10 | 33.19 | 31.98 | 32.24 | 3,934,068 | -1.05(-3.16%) |
Dec 09, 2016 | 33.47 | 33.60 | 33.14 | 33.29 | 3,503,087 | -0.17(-0.50%) |
Dec 08, 2016 | 33.39 | 33.75 | 33.26 | 33.46 | 3,326,943 | +0.24(+0.72%) |
Dec 07, 2016 | 33.50 | 33.75 | 33.11 | 33.22 | 4,053,219 | -0.30(-0.90%) |
Dec 06, 2016 | 33.07 | 33.53 | 32.98 | 33.52 | 1,833,834 | +0.37(+1.12%) |
Dec 05, 2016 | 33.36 | 33.42 | 33.12 | 33.15 | 1,433,577 | +0.00(+0.00%) |
Dec 02, 2016 | 32.55 | 33.26 | 32.46 | 33.15 | 2,519,844 | +0.61(+1.87%) |