Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.38 | 32.76 | 32.32 | 32.58 | 985,895 | +0.27(+0.83%) |
Feb 27, 2017 | 32.34 | 32.35 | 32.09 | 32.31 | 898,163 | -0.10(-0.30%) |
Feb 24, 2017 | 32.13 | 32.57 | 31.95 | 32.41 | 938,647 | +0.37(+1.16%) |
Feb 23, 2017 | 31.92 | 32.30 | 31.34 | 32.03 | 3,239,423 | -0.09(-0.28%) |
Feb 22, 2017 | 31.86 | 32.15 | 31.07 | 32.12 | 1,519,538 | +0.36(+1.13%) |
Feb 21, 2017 | 31.30 | 31.91 | 30.80 | 31.77 | 2,406,173 | +1.28(+4.20%) |
Feb 17, 2017 | 30.48 | 30.48 | 30.48 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 29.96 | 30.41 | 29.85 | 30.39 | 712,009 | +0.39(+1.32%) |
Feb 15, 2017 | 29.91 | 30.00 | 29.72 | 29.99 | 748,380 | -0.08(-0.27%) |
Feb 14, 2017 | 30.10 | 30.16 | 29.62 | 30.07 | 643,446 | -0.09(-0.30%) |
Feb 13, 2017 | 30.05 | 30.20 | 29.93 | 30.16 | 598,727 | +0.05(+0.17%) |
Feb 10, 2017 | 29.78 | 30.24 | 29.73 | 30.11 | 1,098,033 | +0.26(+0.87%) |
Feb 09, 2017 | 29.79 | 29.93 | 29.55 | 29.85 | 1,240,472 | +0.12(+0.40%) |
Feb 08, 2017 | 29.37 | 29.74 | 29.30 | 29.73 | 871,223 | +0.42(+1.45%) |
Feb 07, 2017 | 29.12 | 29.38 | 28.98 | 29.31 | 946,367 | +0.22(+0.77%) |
Feb 06, 2017 | 29.20 | 29.20 | 28.90 | 29.08 | 593,814 | +0.02(+0.08%) |
Feb 03, 2017 | 29.16 | 29.16 | 28.89 | 29.06 | 489,602 | +0.12(+0.41%) |
Feb 02, 2017 | 28.97 | 29.03 | 28.55 | 28.94 | 567,757 | +0.22(+0.75%) |
Feb 01, 2017 | 28.89 | 29.04 | 28.41 | 28.73 | 679,844 | -0.19(-0.64%) |
Jan 31, 2017 | 28.29 | 28.92 | 28.08 | 28.91 | 708,380 | +0.75(+2.65%) |
Jan 30, 2017 | 28.26 | 28.29 | 27.88 | 28.17 | 748,090 | -0.11(-0.40%) |
Jan 27, 2017 | 28.66 | 28.66 | 28.23 | 28.28 | 728,956 | -0.34(-1.17%) |
Jan 26, 2017 | 28.88 | 29.10 | 28.49 | 28.61 | 770,170 | -0.34(-1.18%) |
Jan 25, 2017 | 28.72 | 28.98 | 28.68 | 28.96 | 471,985 | +0.19(+0.67%) |
Jan 24, 2017 | 28.49 | 28.82 | 28.49 | 28.76 | 555,290 | +0.22(+0.76%) |
Jan 23, 2017 | 28.79 | 28.82 | 28.49 | 28.55 | 427,121 | -0.19(-0.65%) |
Jan 20, 2017 | 28.76 | 28.96 | 28.60 | 28.73 | 539,495 | -0.04(-0.16%) |
Jan 19, 2017 | 28.93 | 29.09 | 28.67 | 28.78 | 580,145 | -0.33(-1.13%) |
Jan 18, 2017 | 29.31 | 29.45 | 28.82 | 29.11 | 1,138,737 | -0.31(-1.06%) |
Jan 17, 2017 | 29.64 | 29.81 | 29.35 | 29.42 | 892,206 | -0.02(-0.08%) |
Jan 13, 2017 | 29.44 | 29.44 | 29.44 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.52 | 29.55 | 29.14 | 29.42 | 857,642 | -0.11(-0.38%) |
Jan 11, 2017 | 29.16 | 29.59 | 28.96 | 29.53 | 1,321,193 | +0.42(+1.43%) |
Jan 10, 2017 | 29.09 | 29.17 | 28.58 | 29.11 | 1,166,655 | +0.39(+1.38%) |
Jan 09, 2017 | 29.13 | 29.22 | 28.55 | 28.72 | 911,152 | -0.14(-0.49%) |
Jan 06, 2017 | 28.52 | 28.95 | 28.41 | 28.86 | 998,617 | +0.36(+1.25%) |
Jan 05, 2017 | 28.96 | 28.96 | 28.35 | 28.50 | 6,476,920 | -0.33(-1.14%) |
Jan 04, 2017 | 28.74 | 29.29 | 28.55 | 28.83 | 2,378,991 | +0.43(+1.52%) |
Jan 03, 2017 | 28.36 | 28.42 | 27.91 | 28.40 | 886,024 | +0.17(+0.61%) |
Dec 30, 2016 | 28.23 | 28.23 | 28.23 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 27.79 | 28.30 | 27.74 | 28.23 | 503,815 | +0.48(+1.72%) |
Dec 28, 2016 | 28.14 | 28.21 | 27.71 | 27.76 | 354,218 | -0.38(-1.35%) |
Dec 27, 2016 | 28.26 | 28.27 | 28.00 | 28.14 | 242,599 | -0.08(-0.29%) |
Dec 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 28.32 | 28.38 | 28.03 | 28.20 | 415,068 | -0.11(-0.39%) |
Dec 21, 2016 | 28.06 | 28.55 | 28.05 | 28.32 | 721,277 | +0.22(+0.80%) |
Dec 20, 2016 | 28.55 | 28.56 | 28.00 | 28.09 | 599,400 | -0.48(-1.67%) |
Dec 19, 2016 | 28.28 | 28.59 | 28.08 | 28.57 | 628,790 | +0.48(+1.72%) |
Dec 16, 2016 | 27.50 | 28.20 | 27.37 | 28.08 | 1,724,091 | +0.61(+2.22%) |
Dec 15, 2016 | 26.90 | 27.51 | 26.74 | 27.47 | 455,226 | +0.37(+1.37%) |
Dec 14, 2016 | 27.91 | 27.97 | 27.05 | 27.10 | 470,499 | -0.63(-2.26%) |
Dec 13, 2016 | 27.92 | 28.08 | 27.59 | 27.73 | 1,030,016 | -0.12(-0.43%) |
Dec 12, 2016 | 27.63 | 27.93 | 27.61 | 27.85 | 513,044 | +0.22(+0.78%) |
Dec 09, 2016 | 27.56 | 27.70 | 27.31 | 27.63 | 767,784 | +0.06(+0.22%) |
Dec 08, 2016 | 27.18 | 27.80 | 26.87 | 27.57 | 796,794 | +0.58(+2.16%) |
Dec 07, 2016 | 26.88 | 27.20 | 26.68 | 26.99 | 538,818 | +0.35(+1.33%) |
Dec 06, 2016 | 26.77 | 26.83 | 26.53 | 26.63 | 443,116 | -0.03(-0.11%) |
Dec 05, 2016 | 26.26 | 26.76 | 26.19 | 26.66 | 747,547 | +0.38(+1.43%) |
Dec 02, 2016 | 26.44 | 26.76 | 26.08 | 26.29 | 706,159 | +0.06(+0.22%) |