Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.15 | 31.52 | 31.11 | 31.27 | 647,090 | +0.00(+0.00%) |
Feb 27, 2017 | 31.23 | 31.47 | 31.15 | 31.27 | 474,313 | -0.08(-0.25%) |
Feb 24, 2017 | 31.11 | 31.41 | 31.07 | 31.35 | 373,415 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.19 | 30.48 | 31.15 | 677,508 | +0.56(+1.82%) |
Feb 22, 2017 | 30.40 | 30.63 | 30.16 | 30.59 | 434,278 | +0.08(+0.26%) |
Feb 21, 2017 | 30.04 | 30.51 | 29.96 | 30.51 | 368,810 | +0.48(+1.59%) |
Feb 17, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.96 | 30.12 | 29.72 | 30.04 | 383,126 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.96 | 29.36 | 29.92 | 480,517 | +0.12(+0.40%) |
Feb 14, 2017 | 29.92 | 30.04 | 29.56 | 29.80 | 482,006 | -0.32(-1.05%) |
Feb 13, 2017 | 29.96 | 30.28 | 29.92 | 30.12 | 498,784 | +0.24(+0.80%) |
Feb 10, 2017 | 29.80 | 30.12 | 29.76 | 29.88 | 496,204 | +0.08(+0.27%) |
Feb 09, 2017 | 30.36 | 30.40 | 29.76 | 29.80 | 615,160 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.89 | 30.16 | 859,140 | +0.32(+1.06%) |
Feb 07, 2017 | 29.76 | 30.08 | 29.64 | 29.84 | 797,277 | +0.04(+0.13%) |
Feb 06, 2017 | 30.20 | 30.40 | 29.76 | 29.80 | 700,384 | -0.28(-0.92%) |
Feb 03, 2017 | 29.92 | 30.32 | 29.72 | 30.08 | 718,408 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.84 | 29.36 | 29.76 | 642,963 | +0.32(+1.08%) |
Feb 01, 2017 | 29.96 | 30.00 | 29.36 | 29.44 | 706,450 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.06 | 29.15 | 29.92 | 2,072,599 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.13 | 29.24 | 1,281,766 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.23 | 29.44 | 752,878 | -0.04(-0.13%) |
Jan 26, 2017 | 29.05 | 29.52 | 29.01 | 29.48 | 853,946 | +0.48(+1.64%) |
Jan 25, 2017 | 29.01 | 29.28 | 28.93 | 29.01 | 656,501 | -0.08(-0.27%) |
Jan 24, 2017 | 28.89 | 29.21 | 28.81 | 29.09 | 702,177 | +0.20(+0.69%) |
Jan 23, 2017 | 28.81 | 29.01 | 28.77 | 28.89 | 446,211 | -0.04(-0.14%) |
Jan 20, 2017 | 28.89 | 29.09 | 28.77 | 28.93 | 567,057 | +0.12(+0.41%) |
Jan 19, 2017 | 28.61 | 28.85 | 28.57 | 28.81 | 756,659 | +0.04(+0.14%) |
Jan 18, 2017 | 28.61 | 29.01 | 28.61 | 28.77 | 636,323 | +0.16(+0.55%) |
Jan 17, 2017 | 28.53 | 28.73 | 28.33 | 28.61 | 749,848 | +0.08(+0.28%) |
Jan 13, 2017 | 28.53 | 28.53 | 28.53 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.57 | 27.56 | 28.17 | 1,403,301 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.50 | 27.10 | 27.38 | 611,639 | +0.20(+0.73%) |
Jan 10, 2017 | 27.46 | 27.50 | 26.98 | 27.18 | 642,790 | -0.04(-0.15%) |
Jan 09, 2017 | 27.66 | 27.66 | 26.75 | 27.22 | 999,652 | -0.36(-1.29%) |
Jan 06, 2017 | 27.86 | 27.94 | 27.50 | 27.58 | 749,375 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.74 | 27.90 | 792,735 | -0.28(-0.99%) |
Jan 04, 2017 | 27.90 | 28.37 | 27.88 | 28.17 | 878,066 | +0.32(+1.14%) |
Jan 03, 2017 | 28.33 | 28.41 | 27.74 | 27.86 | 985,634 | -0.32(-1.13%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.69 | 28.33 | 28.57 | 542,262 | +0.36(+1.27%) |
Dec 28, 2016 | 28.77 | 28.77 | 28.15 | 28.21 | 442,787 | -0.52(-1.80%) |
Dec 27, 2016 | 28.73 | 29.05 | 28.57 | 28.73 | 656,748 | -0.16(-0.55%) |
Dec 23, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.93 | 29.17 | 28.81 | 29.01 | 386,460 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.93 | 28.93 | 432,932 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.21 | 29.36 | 426,467 | +0.00(+0.00%) |
Dec 19, 2016 | 29.13 | 29.40 | 28.81 | 29.36 | 400,991 | +0.48(+1.65%) |
Dec 16, 2016 | 28.61 | 29.09 | 28.61 | 28.89 | 1,468,963 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.81 | 28.09 | 28.49 | 607,667 | +0.32(+1.13%) |
Dec 14, 2016 | 28.97 | 29.13 | 28.13 | 28.17 | 662,724 | -0.67(-2.34%) |
Dec 13, 2016 | 28.57 | 28.85 | 28.41 | 28.85 | 468,146 | +0.24(+0.85%) |
Dec 12, 2016 | 27.98 | 28.65 | 27.98 | 28.61 | 450,738 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.37 | 27.94 | 28.13 | 593,784 | +0.00(+0.00%) |
Dec 08, 2016 | 27.27 | 28.21 | 27.07 | 28.13 | 578,243 | +0.59(+2.15%) |
Dec 07, 2016 | 27.11 | 27.62 | 26.99 | 27.54 | 419,954 | +0.51(+1.90%) |
Dec 06, 2016 | 27.19 | 27.29 | 26.91 | 27.03 | 374,943 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.11 | 26.56 | 27.03 | 556,651 | +0.20(+0.73%) |
Dec 02, 2016 | 26.99 | 27.29 | 26.60 | 26.83 | 465,274 | +0.08(+0.29%) |