Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.55 | 33.77 | 33.32 | 33.65 | 1,640,882 | -0.01(-0.04%) |
Feb 27, 2017 | 33.55 | 33.71 | 33.48 | 33.66 | 953,789 | +0.10(+0.29%) |
Feb 24, 2017 | 33.20 | 33.56 | 32.87 | 33.56 | 1,175,059 | +0.45(+1.37%) |
Feb 23, 2017 | 32.72 | 33.12 | 32.54 | 33.11 | 760,715 | +0.47(+1.44%) |
Feb 22, 2017 | 32.70 | 32.77 | 32.17 | 32.64 | 647,345 | +0.05(+0.14%) |
Feb 21, 2017 | 32.20 | 32.66 | 32.16 | 32.59 | 640,277 | +0.27(+0.82%) |
Feb 17, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.16(+0.49%) | |
Feb 16, 2017 | 31.98 | 32.43 | 31.97 | 32.17 | 971,656 | +0.19(+0.59%) |
Feb 15, 2017 | 31.71 | 32.12 | 31.56 | 31.98 | 790,544 | +0.01(+0.03%) |
Feb 14, 2017 | 32.04 | 32.04 | 31.58 | 31.97 | 694,265 | -0.08(-0.26%) |
Feb 13, 2017 | 32.04 | 32.06 | 31.65 | 32.06 | 453,743 | +0.10(+0.30%) |
Feb 10, 2017 | 31.76 | 32.00 | 31.76 | 31.96 | 284,289 | +0.08(+0.25%) |
Feb 09, 2017 | 31.82 | 31.97 | 31.59 | 31.88 | 692,932 | +0.06(+0.20%) |
Feb 08, 2017 | 31.39 | 31.84 | 31.32 | 31.82 | 728,652 | +0.53(+1.69%) |
Feb 07, 2017 | 31.27 | 31.52 | 31.22 | 31.29 | 641,973 | +0.08(+0.27%) |
Feb 06, 2017 | 31.21 | 31.25 | 30.91 | 31.20 | 732,966 | -0.02(-0.07%) |
Feb 03, 2017 | 31.43 | 31.71 | 31.19 | 31.22 | 600,560 | +0.07(+0.22%) |
Feb 02, 2017 | 30.76 | 31.31 | 30.68 | 31.16 | 729,745 | +0.47(+1.54%) |
Feb 01, 2017 | 31.08 | 31.37 | 30.53 | 30.68 | 1,076,965 | -0.56(-1.80%) |
Jan 31, 2017 | 31.19 | 31.73 | 31.07 | 31.25 | 683,618 | +0.08(+0.26%) |
Jan 30, 2017 | 31.20 | 31.33 | 31.00 | 31.16 | 622,743 | -0.11(-0.35%) |
Jan 27, 2017 | 31.41 | 31.41 | 31.04 | 31.27 | 629,928 | +0.02(+0.05%) |
Jan 26, 2017 | 31.35 | 31.54 | 31.19 | 31.26 | 423,831 | -0.04(-0.13%) |
Jan 25, 2017 | 31.84 | 31.98 | 31.21 | 31.30 | 1,120,151 | -0.52(-1.62%) |
Jan 24, 2017 | 31.37 | 32.05 | 31.17 | 31.82 | 1,703,226 | +0.13(+0.41%) |
Jan 23, 2017 | 31.23 | 31.76 | 31.06 | 31.68 | 1,617,925 | +0.60(+1.94%) |
Jan 20, 2017 | 30.74 | 31.11 | 30.59 | 31.08 | 1,124,983 | +0.36(+1.16%) |
Jan 19, 2017 | 30.67 | 30.81 | 30.51 | 30.73 | 677,359 | -0.09(-0.29%) |
Jan 18, 2017 | 30.95 | 31.01 | 30.73 | 30.81 | 793,041 | -0.08(-0.27%) |
Jan 17, 2017 | 30.78 | 30.91 | 30.62 | 30.90 | 1,244,643 | +0.22(+0.72%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 30.26 | 30.69 | 30.01 | 30.64 | 554,637 | +0.33(+1.10%) |
Jan 11, 2017 | 30.46 | 30.60 | 30.15 | 30.31 | 1,007,652 | -0.18(-0.60%) |
Jan 10, 2017 | 30.84 | 30.84 | 30.48 | 30.49 | 878,242 | -0.37(-1.20%) |
Jan 09, 2017 | 31.31 | 31.31 | 30.77 | 30.86 | 949,390 | -0.34(-1.08%) |
Jan 06, 2017 | 30.87 | 31.23 | 30.77 | 31.20 | 1,006,790 | +0.25(+0.81%) |
Jan 05, 2017 | 30.29 | 31.00 | 30.21 | 30.95 | 1,185,415 | +0.50(+1.65%) |
Jan 04, 2017 | 30.26 | 30.63 | 30.08 | 30.45 | 1,008,790 | +0.30(+1.00%) |
Jan 03, 2017 | 30.45 | 30.64 | 30.01 | 30.15 | 806,141 | -0.32(-1.04%) |
Dec 30, 2016 | 30.47 | 30.47 | 30.47 | 0 | +0.33(+1.08%) | |
Dec 29, 2016 | 29.71 | 30.40 | 29.71 | 30.14 | 771,056 | +0.43(+1.45%) |
Dec 28, 2016 | 29.64 | 29.73 | 29.42 | 29.71 | 593,288 | +0.07(+0.24%) |
Dec 27, 2016 | 29.65 | 29.83 | 29.49 | 29.64 | 1,023,459 | -0.15(-0.51%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | +0.31(+1.05%) | |
Dec 22, 2016 | 29.50 | 29.61 | 29.33 | 29.48 | 662,436 | -0.04(-0.14%) |
Dec 21, 2016 | 29.93 | 30.27 | 29.46 | 29.52 | 1,076,134 | -0.48(-1.61%) |
Dec 20, 2016 | 29.91 | 30.14 | 29.86 | 30.01 | 797,819 | -0.01(-0.03%) |
Dec 19, 2016 | 30.02 | 30.18 | 29.81 | 30.02 | 575,072 | +0.20(+0.66%) |
Dec 16, 2016 | 29.60 | 30.12 | 29.60 | 29.82 | 1,225,771 | +0.51(+1.75%) |
Dec 15, 2016 | 29.08 | 29.59 | 28.99 | 29.31 | 864,953 | +0.16(+0.55%) |
Dec 14, 2016 | 29.74 | 29.77 | 29.10 | 29.15 | 1,097,149 | -0.51(-1.71%) |
Dec 13, 2016 | 29.73 | 29.92 | 29.41 | 29.65 | 987,454 | -0.07(-0.24%) |
Dec 12, 2016 | 29.37 | 29.76 | 29.24 | 29.73 | 1,195,476 | +0.21(+0.71%) |
Dec 09, 2016 | 29.77 | 30.20 | 29.41 | 29.52 | 1,169,763 | -0.24(-0.82%) |
Dec 08, 2016 | 29.46 | 30.01 | 29.38 | 29.76 | 1,011,998 | +0.12(+0.40%) |
Dec 07, 2016 | 29.10 | 29.70 | 29.07 | 29.64 | 882,142 | +0.58(+1.99%) |
Dec 06, 2016 | 29.20 | 29.41 | 28.99 | 29.06 | 1,385,689 | -0.10(-0.36%) |
Dec 05, 2016 | 29.43 | 29.43 | 28.88 | 29.17 | 758,129 | -0.22(-0.76%) |
Dec 02, 2016 | 29.20 | 29.83 | 29.11 | 29.39 | 1,277,270 | +0.37(+1.29%) |