Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.04 | 33.26 | 32.84 | 32.95 | 851,838 | -0.37(-1.10%) |
Feb 27, 2017 | 32.94 | 33.32 | 32.94 | 33.31 | 722,243 | +0.36(+1.09%) |
Feb 24, 2017 | 32.67 | 33.12 | 32.50 | 32.96 | 427,613 | -0.30(-0.89%) |
Feb 23, 2017 | 33.35 | 33.49 | 32.96 | 33.25 | 545,583 | -0.18(-0.54%) |
Feb 22, 2017 | 33.10 | 33.69 | 33.05 | 33.43 | 1,776,199 | +0.15(+0.45%) |
Feb 21, 2017 | 33.25 | 33.51 | 33.08 | 33.28 | 682,076 | +0.20(+0.61%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.17 | 33.28 | 32.93 | 33.08 | 749,030 | -0.18(-0.54%) |
Feb 15, 2017 | 33.56 | 33.56 | 33.18 | 33.26 | 929,575 | -0.03(-0.09%) |
Feb 14, 2017 | 32.78 | 33.35 | 32.64 | 33.29 | 1,138,862 | +0.52(+1.60%) |
Feb 13, 2017 | 32.74 | 33.10 | 32.73 | 32.77 | 742,276 | +0.17(+0.53%) |
Feb 10, 2017 | 32.71 | 32.80 | 32.43 | 32.60 | 715,604 | +0.12(+0.38%) |
Feb 09, 2017 | 32.30 | 32.67 | 32.14 | 32.47 | 667,984 | +0.34(+1.07%) |
Feb 08, 2017 | 32.14 | 32.24 | 31.80 | 32.13 | 683,316 | -0.26(-0.80%) |
Feb 07, 2017 | 32.67 | 32.76 | 32.24 | 32.39 | 752,643 | -0.18(-0.55%) |
Feb 06, 2017 | 32.64 | 32.99 | 32.55 | 32.56 | 630,015 | -0.41(-1.25%) |
Feb 03, 2017 | 32.64 | 33.03 | 32.39 | 32.98 | 722,818 | +0.94(+2.95%) |
Feb 02, 2017 | 32.15 | 32.46 | 31.88 | 32.03 | 1,090,694 | -0.27(-0.85%) |
Feb 01, 2017 | 33.07 | 33.31 | 32.24 | 32.31 | 1,220,518 | -0.22(-0.67%) |
Jan 31, 2017 | 32.54 | 32.93 | 32.31 | 32.53 | 930,503 | -0.23(-0.71%) |
Jan 30, 2017 | 32.74 | 32.79 | 32.32 | 32.76 | 754,614 | -0.27(-0.80%) |
Jan 27, 2017 | 33.31 | 33.46 | 32.97 | 33.03 | 632,153 | -0.37(-1.10%) |
Jan 26, 2017 | 33.31 | 33.51 | 33.09 | 33.39 | 1,074,929 | +0.10(+0.30%) |
Jan 25, 2017 | 32.90 | 33.33 | 32.86 | 33.29 | 1,111,826 | +0.73(+2.23%) |
Jan 24, 2017 | 32.21 | 32.69 | 32.03 | 32.56 | 872,553 | +0.52(+1.61%) |
Jan 23, 2017 | 32.02 | 32.32 | 31.78 | 32.05 | 725,943 | -0.18(-0.56%) |
Jan 20, 2017 | 32.11 | 32.53 | 32.09 | 32.23 | 645,548 | +0.23(+0.71%) |
Jan 19, 2017 | 32.26 | 32.39 | 31.79 | 32.00 | 878,970 | -0.16(-0.49%) |
Jan 18, 2017 | 31.92 | 32.20 | 31.46 | 32.16 | 1,602,857 | +0.70(+2.23%) |
Jan 17, 2017 | 32.11 | 32.27 | 31.37 | 31.46 | 1,867,736 | -1.23(-3.75%) |
Jan 13, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.68 | 32.70 | 31.89 | 32.22 | 1,025,452 | -0.70(-2.13%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.39 | 32.92 | 1,507,921 | +0.21(+0.64%) |
Jan 10, 2017 | 32.25 | 32.80 | 32.20 | 32.71 | 1,308,482 | +0.49(+1.53%) |
Jan 09, 2017 | 32.21 | 32.29 | 31.91 | 32.22 | 1,194,237 | -0.27(-0.84%) |
Jan 06, 2017 | 32.53 | 32.65 | 32.20 | 32.49 | 1,071,588 | +0.17(+0.53%) |
Jan 05, 2017 | 32.65 | 32.83 | 32.03 | 32.32 | 1,262,912 | -0.46(-1.40%) |
Jan 04, 2017 | 32.22 | 32.81 | 32.21 | 32.78 | 1,119,988 | +0.65(+2.02%) |
Jan 03, 2017 | 32.53 | 32.71 | 31.79 | 32.14 | 1,296,432 | +0.08(+0.24%) |
Dec 30, 2016 | 32.06 | 32.06 | 32.06 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.25 | 32.49 | 31.89 | 32.04 | 665,914 | -0.24(-0.75%) |
Dec 28, 2016 | 32.64 | 32.64 | 32.22 | 32.28 | 656,714 | -0.32(-0.98%) |
Dec 27, 2016 | 32.58 | 32.62 | 32.36 | 32.60 | 635,146 | +0.10(+0.31%) |
Dec 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.41 | 32.57 | 32.25 | 32.46 | 583,752 | +0.05(+0.14%) |
Dec 21, 2016 | 32.45 | 32.55 | 32.17 | 32.42 | 833,030 | +0.05(+0.17%) |
Dec 20, 2016 | 32.25 | 32.38 | 32.10 | 32.36 | 741,850 | +0.43(+1.34%) |
Dec 19, 2016 | 31.64 | 31.95 | 31.35 | 31.93 | 888,286 | +0.23(+0.74%) |
Dec 16, 2016 | 32.05 | 32.53 | 31.57 | 31.70 | 3,790,085 | -0.31(-0.98%) |
Dec 15, 2016 | 31.88 | 32.16 | 31.66 | 32.01 | 1,247,454 | +0.39(+1.23%) |
Dec 14, 2016 | 30.84 | 32.18 | 30.84 | 31.62 | 1,563,371 | -0.09(-0.30%) |
Dec 13, 2016 | 31.68 | 31.85 | 31.32 | 31.71 | 1,210,930 | +0.16(+0.52%) |
Dec 12, 2016 | 32.12 | 32.39 | 31.50 | 31.55 | 1,175,530 | -0.68(-2.10%) |
Dec 09, 2016 | 32.18 | 32.32 | 31.80 | 32.23 | 1,152,601 | -0.05(-0.17%) |
Dec 08, 2016 | 32.45 | 32.46 | 31.28 | 32.28 | 1,395,716 | +0.62(+1.97%) |
Dec 07, 2016 | 31.38 | 31.71 | 31.24 | 31.66 | 806,802 | +0.30(+0.97%) |
Dec 06, 2016 | 31.39 | 31.39 | 30.90 | 31.36 | 1,224,265 | +0.53(+1.72%) |
Dec 05, 2016 | 30.87 | 31.01 | 30.66 | 30.83 | 972,739 | +0.35(+1.15%) |
Dec 02, 2016 | 30.53 | 30.66 | 30.34 | 30.48 | 1,115,645 | -0.20(-0.66%) |