Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.27 | 32.38 | 32.18 | 32.25 | 253,026 | -0.10(-0.30%) |
Feb 27, 2017 | 32.12 | 32.36 | 32.08 | 32.35 | 294,548 | +0.22(+0.67%) |
Feb 24, 2017 | 31.88 | 32.13 | 31.88 | 32.13 | 171,858 | +0.17(+0.55%) |
Feb 23, 2017 | 31.82 | 32.00 | 31.72 | 31.96 | 197,500 | +0.17(+0.55%) |
Feb 22, 2017 | 31.77 | 31.89 | 31.77 | 31.79 | 129,199 | -0.05(-0.17%) |
Feb 21, 2017 | 31.80 | 31.94 | 31.71 | 31.84 | 399,854 | +0.13(+0.42%) |
Feb 17, 2017 | 31.70 | 31.70 | 31.70 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 31.72 | 31.75 | 31.44 | 31.67 | 246,389 | -0.04(-0.11%) |
Feb 15, 2017 | 31.33 | 31.76 | 31.33 | 31.70 | 383,039 | +0.33(+1.06%) |
Feb 14, 2017 | 31.10 | 31.37 | 31.05 | 31.37 | 153,526 | +0.23(+0.75%) |
Feb 13, 2017 | 31.02 | 31.14 | 31.00 | 31.14 | 130,960 | +0.22(+0.72%) |
Feb 10, 2017 | 30.93 | 31.01 | 30.85 | 30.92 | 131,296 | +0.03(+0.09%) |
Feb 09, 2017 | 30.75 | 30.96 | 30.75 | 30.89 | 86,176 | +0.17(+0.55%) |
Feb 08, 2017 | 30.63 | 30.75 | 30.50 | 30.72 | 155,383 | -0.01(-0.03%) |
Feb 07, 2017 | 30.79 | 30.86 | 30.65 | 30.73 | 125,498 | +0.00(+0.00%) |
Feb 06, 2017 | 30.69 | 30.73 | 30.58 | 30.73 | 155,480 | +0.01(+0.03%) |
Feb 03, 2017 | 30.69 | 30.74 | 30.52 | 30.72 | 207,227 | +0.18(+0.59%) |
Feb 02, 2017 | 30.47 | 30.56 | 30.31 | 30.54 | 206,174 | +0.05(+0.18%) |
Feb 01, 2017 | 30.36 | 30.52 | 30.26 | 30.49 | 200,599 | +0.22(+0.74%) |
Jan 31, 2017 | 29.76 | 30.28 | 29.66 | 30.26 | 287,101 | +0.47(+1.59%) |
Jan 30, 2017 | 29.94 | 29.94 | 29.66 | 29.79 | 1,104,020 | -0.21(-0.72%) |
Jan 27, 2017 | 29.80 | 30.01 | 29.80 | 30.00 | 196,714 | +0.22(+0.75%) |
Jan 26, 2017 | 29.96 | 29.97 | 29.76 | 29.78 | 127,047 | -0.18(-0.60%) |
Jan 25, 2017 | 29.79 | 29.99 | 29.75 | 29.96 | 241,300 | +0.25(+0.84%) |
Jan 24, 2017 | 29.85 | 29.87 | 29.54 | 29.71 | 207,836 | -0.17(-0.56%) |
Jan 23, 2017 | 29.96 | 30.05 | 29.78 | 29.87 | 187,515 | -0.14(-0.46%) |
Jan 20, 2017 | 30.14 | 30.22 | 29.99 | 30.01 | 116,487 | -0.11(-0.36%) |
Jan 19, 2017 | 30.28 | 30.29 | 30.04 | 30.12 | 106,558 | -0.17(-0.56%) |
Jan 18, 2017 | 30.41 | 30.47 | 30.20 | 30.29 | 142,071 | -0.04(-0.12%) |
Jan 17, 2017 | 30.36 | 30.39 | 30.08 | 30.32 | 139,422 | -0.18(-0.59%) |
Jan 13, 2017 | 30.50 | 30.50 | 30.50 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 30.35 | 30.45 | 30.18 | 30.44 | 159,794 | +0.06(+0.21%) |
Jan 11, 2017 | 30.78 | 30.87 | 30.13 | 30.38 | 379,811 | -0.36(-1.17%) |
Jan 10, 2017 | 30.67 | 30.86 | 30.54 | 30.74 | 1,118,438 | +0.13(+0.44%) |
Jan 09, 2017 | 30.46 | 30.65 | 30.40 | 30.60 | 417,661 | +0.22(+0.71%) |
Jan 06, 2017 | 30.38 | 30.46 | 30.24 | 30.39 | 397,477 | +0.12(+0.38%) |
Jan 05, 2017 | 30.15 | 30.30 | 30.11 | 30.27 | 237,944 | +0.12(+0.39%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.91 | 30.15 | 281,690 | +0.31(+1.05%) |
Jan 03, 2017 | 29.68 | 29.86 | 29.60 | 29.84 | 267,481 | +0.37(+1.25%) |
Dec 30, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.13(-0.45%) | |
Dec 29, 2016 | 29.56 | 29.69 | 29.55 | 29.61 | 112,245 | +0.05(+0.18%) |
Dec 28, 2016 | 29.80 | 29.80 | 29.55 | 29.55 | 100,492 | -0.23(-0.78%) |
Dec 27, 2016 | 29.82 | 29.99 | 29.78 | 29.79 | 169,791 | +0.01(+0.03%) |
Dec 23, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.30(+1.03%) | |
Dec 22, 2016 | 29.52 | 29.52 | 29.35 | 29.47 | 241,717 | -0.03(-0.09%) |
Dec 21, 2016 | 29.66 | 29.74 | 29.47 | 29.50 | 131,953 | -0.16(-0.54%) |
Dec 20, 2016 | 29.82 | 29.82 | 29.62 | 29.66 | 101,010 | +0.00(+0.00%) |
Dec 19, 2016 | 29.83 | 29.95 | 29.65 | 29.66 | 116,945 | -0.15(-0.51%) |
Dec 16, 2016 | 29.86 | 29.94 | 29.76 | 29.81 | 132,936 | +0.01(+0.02%) |
Dec 15, 2016 | 29.74 | 29.83 | 29.64 | 29.81 | 105,894 | +0.23(+0.79%) |
Dec 14, 2016 | 29.74 | 29.88 | 29.49 | 29.58 | 125,220 | -0.13(-0.45%) |
Dec 13, 2016 | 29.64 | 29.78 | 29.62 | 29.71 | 147,111 | +0.15(+0.51%) |
Dec 12, 2016 | 29.37 | 29.56 | 29.36 | 29.56 | 138,253 | +0.16(+0.55%) |
Dec 09, 2016 | 29.21 | 29.50 | 29.21 | 29.40 | 149,421 | +0.29(+0.98%) |
Dec 08, 2016 | 28.96 | 29.13 | 28.75 | 29.11 | 174,699 | +0.10(+0.34%) |
Dec 07, 2016 | 29.13 | 29.13 | 28.64 | 29.01 | 257,710 | -0.29(-1.01%) |
Dec 06, 2016 | 29.25 | 29.32 | 29.11 | 29.31 | 101,001 | +0.11(+0.37%) |
Dec 05, 2016 | 29.28 | 29.34 | 29.08 | 29.20 | 113,474 | +0.04(+0.12%) |
Dec 02, 2016 | 29.08 | 29.30 | 29.06 | 29.16 | 65,804 | +0.09(+0.31%) |