Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.99 | 32.13 | 31.97 | 31.97 | 2,097 | +0.02(+0.06%) |
Feb 27, 2017 | 32.16 | 32.24 | 31.95 | 31.95 | 16,618 | -0.06(-0.19%) |
Feb 24, 2017 | 32.10 | 32.17 | 31.98 | 32.01 | 11,624 | -0.03(-0.09%) |
Feb 23, 2017 | 32.02 | 32.11 | 31.89 | 32.04 | 29,735 | +0.21(+0.66%) |
Feb 22, 2017 | 31.91 | 31.95 | 31.83 | 31.83 | 4,465 | -0.11(-0.34%) |
Feb 21, 2017 | 31.89 | 32.13 | 31.85 | 31.94 | 23,916 | +0.05(+0.17%) |
Feb 17, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 31.81 | 32.03 | 31.65 | 31.85 | 77,536 | +0.25(+0.78%) |
Feb 15, 2017 | 31.72 | 31.98 | 31.59 | 31.60 | 46,437 | -0.07(-0.21%) |
Feb 14, 2017 | 31.90 | 31.90 | 31.65 | 31.67 | 12,289 | -0.16(-0.50%) |
Feb 13, 2017 | 31.93 | 31.93 | 31.67 | 31.83 | 6,184 | +0.04(+0.13%) |
Feb 10, 2017 | 31.94 | 31.94 | 31.77 | 31.79 | 2,055 | -0.01(-0.04%) |
Feb 09, 2017 | 31.83 | 32.01 | 31.78 | 31.80 | 9,857 | -0.08(-0.24%) |
Feb 08, 2017 | 31.86 | 31.90 | 31.83 | 31.88 | 2,645 | +0.09(+0.28%) |
Feb 07, 2017 | 31.71 | 31.86 | 31.71 | 31.79 | 21,703 | -0.05(-0.15%) |
Feb 06, 2017 | 31.92 | 31.92 | 31.71 | 31.84 | 19,555 | +0.07(+0.22%) |
Feb 03, 2017 | 31.71 | 31.77 | 31.58 | 31.77 | 2,764 | +0.12(+0.37%) |
Feb 02, 2017 | 31.92 | 31.92 | 31.65 | 31.65 | 4,117 | +0.01(+0.05%) |
Feb 01, 2017 | 31.63 | 31.72 | 31.58 | 31.64 | 6,130 | -0.07(-0.23%) |
Jan 31, 2017 | 31.80 | 31.80 | 31.71 | 31.71 | 1,968 | +0.08(+0.25%) |
Jan 30, 2017 | 31.80 | 31.81 | 31.63 | 31.63 | 8,762 | -0.14(-0.43%) |
Jan 27, 2017 | 31.64 | 31.77 | 31.63 | 31.77 | 3,753 | +0.06(+0.18%) |
Jan 26, 2017 | 31.65 | 31.75 | 31.60 | 31.71 | 5,170 | +0.07(+0.22%) |
Jan 25, 2017 | 31.62 | 31.69 | 31.57 | 31.64 | 9,374 | -0.12(-0.38%) |
Jan 24, 2017 | 31.88 | 31.90 | 31.70 | 31.76 | 10,474 | +0.05(+0.16%) |
Jan 23, 2017 | 31.73 | 31.87 | 31.59 | 31.71 | 17,514 | +0.05(+0.16%) |
Jan 20, 2017 | 31.69 | 31.82 | 31.60 | 31.66 | 11,915 | +0.02(+0.06%) |
Jan 19, 2017 | 31.69 | 31.73 | 31.60 | 31.64 | 6,171 | -0.19(-0.60%) |
Jan 18, 2017 | 31.87 | 31.87 | 31.82 | 31.83 | 2,606 | -0.15(-0.47%) |
Jan 17, 2017 | 31.85 | 31.98 | 31.80 | 31.98 | 5,971 | +0.25(+0.79%) |
Jan 13, 2017 | 31.73 | 31.73 | 31.73 | 0 | -0.11(-0.35%) | |
Jan 12, 2017 | 32.06 | 32.06 | 31.80 | 31.84 | 23,188 | -0.18(-0.56%) |
Jan 11, 2017 | 31.79 | 32.04 | 31.72 | 32.02 | 19,712 | +0.22(+0.68%) |
Jan 10, 2017 | 31.86 | 31.87 | 31.76 | 31.80 | 1,842 | +0.09(+0.30%) |
Jan 09, 2017 | 31.83 | 31.84 | 31.69 | 31.71 | 3,505 | +0.08(+0.25%) |
Jan 06, 2017 | 31.65 | 31.69 | 31.61 | 31.63 | 18,732 | -0.23(-0.72%) |
Jan 05, 2017 | 31.75 | 31.86 | 31.70 | 31.86 | 5,910 | +0.14(+0.44%) |
Jan 04, 2017 | 31.54 | 31.72 | 31.54 | 31.72 | 11,757 | -0.05(-0.16%) |
Jan 03, 2017 | 31.34 | 31.86 | 31.34 | 31.77 | 60,021 | +0.21(+0.67%) |
Dec 30, 2016 | 31.56 | 31.56 | 31.56 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 31.48 | 31.51 | 31.48 | 31.51 | 2,230 | +0.09(+0.30%) |
Dec 28, 2016 | 31.32 | 31.45 | 31.32 | 31.42 | 806 | +0.01(+0.02%) |
Dec 27, 2016 | 31.40 | 31.50 | 31.39 | 31.41 | 15,871 | -0.03(-0.10%) |
Dec 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.37 | 31.51 | 31.37 | 31.51 | 9,705 | +0.10(+0.32%) |
Dec 21, 2016 | 31.47 | 31.50 | 31.40 | 31.41 | 3,090 | +0.06(+0.18%) |
Dec 20, 2016 | 31.32 | 31.36 | 31.28 | 31.35 | 2,811 | +0.00(+0.01%) |
Dec 19, 2016 | 31.27 | 31.47 | 31.25 | 31.35 | 17,975 | +0.03(+0.10%) |
Dec 16, 2016 | 31.20 | 31.39 | 31.20 | 31.32 | 58,454 | -0.04(-0.12%) |
Dec 15, 2016 | 31.38 | 31.39 | 31.32 | 31.36 | 1,226 | +0.03(+0.09%) |
Dec 14, 2016 | 31.48 | 31.68 | 31.33 | 31.33 | 4,146 | -0.07(-0.22%) |
Dec 13, 2016 | 31.46 | 31.58 | 31.40 | 31.40 | 44,710 | -0.13(-0.41%) |
Dec 12, 2016 | 31.33 | 31.53 | 31.33 | 31.53 | 4,045 | +0.14(+0.44%) |
Dec 09, 2016 | 31.51 | 31.51 | 31.39 | 31.39 | 418 | -0.31(-0.97%) |
Dec 08, 2016 | 31.66 | 31.70 | 31.66 | 31.70 | 1,371 | +0.10(+0.32%) |
Dec 07, 2016 | 31.57 | 31.61 | 31.57 | 31.60 | 4,943 | +0.11(+0.33%) |
Dec 06, 2016 | 31.43 | 31.57 | 31.43 | 31.50 | 12,339 | -0.15(-0.46%) |
Dec 05, 2016 | 31.63 | 31.64 | 31.63 | 31.64 | 850 | +0.10(+0.33%) |
Dec 02, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 352 | +0.03(+0.09%) |