Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.41 | 30.03 | 29.41 | 29.92 | 4,826,271 | +0.51(+1.73%) |
Feb 27, 2017 | 29.39 | 29.54 | 29.27 | 29.41 | 2,885,082 | -0.01(-0.03%) |
Feb 24, 2017 | 29.87 | 29.96 | 29.27 | 29.42 | 5,235,965 | -0.53(-1.79%) |
Feb 23, 2017 | 29.89 | 30.33 | 29.02 | 29.96 | 10,676,659 | -1.71(-5.39%) |
Feb 22, 2017 | 31.92 | 32.02 | 31.56 | 31.66 | 2,353,956 | -0.25(-0.80%) |
Feb 21, 2017 | 31.81 | 31.99 | 31.64 | 31.92 | 2,125,410 | +0.29(+0.91%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 32.06 | 32.23 | 31.43 | 31.61 | 3,727,596 | -0.53(-1.66%) |
Feb 15, 2017 | 31.80 | 32.20 | 31.68 | 32.15 | 3,111,069 | +0.24(+0.74%) |
Feb 14, 2017 | 31.56 | 31.92 | 31.47 | 31.91 | 2,159,989 | +0.29(+0.91%) |
Feb 13, 2017 | 31.53 | 31.69 | 31.32 | 31.62 | 1,767,558 | +0.10(+0.32%) |
Feb 10, 2017 | 31.30 | 31.64 | 31.21 | 31.52 | 2,235,170 | +0.18(+0.57%) |
Feb 09, 2017 | 30.97 | 31.39 | 30.80 | 31.34 | 2,221,926 | +0.37(+1.21%) |
Feb 08, 2017 | 30.74 | 31.01 | 30.74 | 30.97 | 1,487,273 | +0.20(+0.63%) |
Feb 07, 2017 | 30.56 | 30.88 | 30.44 | 30.77 | 2,415,353 | +0.32(+1.06%) |
Feb 06, 2017 | 30.70 | 30.80 | 30.43 | 30.45 | 2,410,817 | -0.23(-0.75%) |
Feb 03, 2017 | 30.80 | 30.80 | 30.53 | 30.68 | 2,699,943 | +0.14(+0.47%) |
Feb 02, 2017 | 30.48 | 30.63 | 30.23 | 30.53 | 2,467,843 | +0.30(+0.98%) |
Feb 01, 2017 | 30.61 | 30.73 | 30.02 | 30.24 | 4,006,498 | -0.58(-1.87%) |
Jan 31, 2017 | 30.82 | 30.92 | 30.62 | 30.81 | 4,224,278 | +0.03(+0.08%) |
Jan 30, 2017 | 30.71 | 30.91 | 30.55 | 30.79 | 1,933,284 | +0.13(+0.42%) |
Jan 27, 2017 | 30.68 | 30.80 | 30.53 | 30.66 | 1,978,946 | -0.03(-0.11%) |
Jan 26, 2017 | 30.97 | 31.10 | 30.57 | 30.69 | 2,281,636 | -0.31(-0.99%) |
Jan 25, 2017 | 31.04 | 31.14 | 30.97 | 31.00 | 3,114,372 | -0.02(-0.05%) |
Jan 24, 2017 | 30.73 | 31.08 | 30.73 | 31.02 | 1,839,535 | +0.30(+0.97%) |
Jan 23, 2017 | 30.74 | 30.88 | 30.60 | 30.72 | 3,149,868 | -0.07(-0.22%) |
Jan 20, 2017 | 30.91 | 31.19 | 30.63 | 30.79 | 3,747,040 | +0.03(+0.11%) |
Jan 19, 2017 | 30.62 | 30.82 | 30.50 | 30.75 | 3,268,554 | +0.05(+0.17%) |
Jan 18, 2017 | 30.73 | 31.06 | 30.51 | 30.70 | 3,025,743 | -0.15(-0.50%) |
Jan 17, 2017 | 30.20 | 30.88 | 30.17 | 30.86 | 3,176,214 | +0.70(+2.31%) |
Jan 13, 2017 | 30.16 | 30.16 | 30.16 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 29.59 | 30.14 | 29.58 | 30.05 | 2,802,449 | +0.42(+1.43%) |
Jan 11, 2017 | 29.52 | 29.76 | 29.40 | 29.62 | 2,350,676 | +0.13(+0.43%) |
Jan 10, 2017 | 29.92 | 30.01 | 29.44 | 29.50 | 3,794,914 | -0.56(-1.85%) |
Jan 09, 2017 | 30.33 | 30.80 | 29.81 | 30.06 | 4,368,610 | -0.64(-2.09%) |
Jan 06, 2017 | 30.48 | 30.76 | 30.29 | 30.70 | 2,721,148 | +0.15(+0.50%) |
Jan 05, 2017 | 30.27 | 30.57 | 30.16 | 30.55 | 3,054,594 | +0.25(+0.84%) |
Jan 04, 2017 | 30.00 | 30.38 | 29.90 | 30.29 | 3,481,960 | +0.48(+1.61%) |
Jan 03, 2017 | 29.47 | 30.03 | 29.31 | 29.81 | 3,053,767 | +0.41(+1.38%) |
Dec 30, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.36(-1.22%) | |
Dec 29, 2016 | 29.51 | 29.89 | 29.49 | 29.77 | 1,423,235 | +0.33(+1.12%) |
Dec 28, 2016 | 29.86 | 29.88 | 29.36 | 29.44 | 1,801,938 | -0.49(-1.64%) |
Dec 27, 2016 | 29.84 | 30.06 | 29.65 | 29.93 | 1,642,968 | +0.10(+0.34%) |
Dec 23, 2016 | 29.83 | 29.83 | 29.83 | 0 | +0.14(+0.46%) | |
Dec 22, 2016 | 29.46 | 29.94 | 29.38 | 29.69 | 3,007,004 | +0.33(+1.12%) |
Dec 21, 2016 | 29.35 | 29.75 | 29.32 | 29.36 | 1,699,098 | -0.10(-0.34%) |
Dec 20, 2016 | 29.35 | 29.52 | 29.13 | 29.46 | 1,715,401 | +0.08(+0.29%) |
Dec 19, 2016 | 29.31 | 29.57 | 29.26 | 29.38 | 1,914,007 | +0.13(+0.43%) |
Dec 16, 2016 | 29.13 | 29.51 | 29.11 | 29.25 | 4,394,129 | +0.14(+0.49%) |
Dec 15, 2016 | 29.08 | 29.30 | 28.70 | 29.11 | 2,597,569 | +0.11(+0.38%) |
Dec 14, 2016 | 29.57 | 29.68 | 28.94 | 29.00 | 2,427,609 | -0.45(-1.52%) |
Dec 13, 2016 | 29.35 | 29.71 | 29.30 | 29.45 | 2,796,368 | +0.24(+0.84%) |
Dec 12, 2016 | 28.97 | 29.47 | 28.93 | 29.20 | 2,206,825 | +0.15(+0.52%) |
Dec 09, 2016 | 28.81 | 29.12 | 28.68 | 29.05 | 3,289,389 | +0.25(+0.88%) |
Dec 08, 2016 | 28.40 | 28.91 | 28.27 | 28.80 | 3,429,989 | +0.19(+0.65%) |
Dec 07, 2016 | 28.15 | 28.62 | 28.10 | 28.61 | 3,839,432 | +0.47(+1.68%) |
Dec 06, 2016 | 28.49 | 28.50 | 28.03 | 28.14 | 3,260,585 | -0.41(-1.42%) |
Dec 05, 2016 | 28.56 | 28.93 | 28.47 | 28.54 | 4,533,884 | -0.02(-0.06%) |
Dec 02, 2016 | 28.09 | 28.67 | 28.06 | 28.56 | 4,013,572 | +0.44(+1.56%) |