Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.34 | 30.56 | 30.31 | 30.42 | 867,103 | +0.10(+0.31%) |
Feb 27, 2017 | 30.22 | 30.39 | 30.19 | 30.32 | 593,760 | -0.28(-0.90%) |
Feb 24, 2017 | 30.35 | 30.62 | 30.33 | 30.60 | 844,850 | +0.06(+0.20%) |
Feb 23, 2017 | 30.44 | 30.55 | 30.38 | 30.54 | 2,298,506 | -0.07(-0.23%) |
Feb 22, 2017 | 30.34 | 30.65 | 30.31 | 30.61 | 3,881,755 | -0.07(-0.21%) |
Feb 21, 2017 | 30.59 | 30.74 | 30.53 | 30.68 | 1,126,730 | +0.14(+0.47%) |
Feb 17, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 30.42 | 30.58 | 30.40 | 30.51 | 557,411 | +0.35(+1.16%) |
Feb 15, 2017 | 29.82 | 30.22 | 29.78 | 30.16 | 2,497,854 | +0.47(+1.58%) |
Feb 14, 2017 | 29.63 | 29.70 | 29.48 | 29.69 | 940,076 | -0.13(-0.44%) |
Feb 13, 2017 | 29.93 | 29.97 | 29.80 | 29.82 | 680,523 | -0.18(-0.59%) |
Feb 10, 2017 | 29.80 | 30.03 | 29.77 | 30.00 | 1,587,051 | -0.01(-0.05%) |
Feb 09, 2017 | 29.96 | 30.06 | 29.85 | 30.01 | 755,341 | +0.06(+0.20%) |
Feb 08, 2017 | 29.82 | 29.99 | 29.77 | 29.95 | 1,098,273 | -0.00(-0.02%) |
Feb 07, 2017 | 29.95 | 30.03 | 29.89 | 29.95 | 921,156 | +0.15(+0.52%) |
Feb 06, 2017 | 29.66 | 29.85 | 29.66 | 29.80 | 591,135 | +0.04(+0.13%) |
Feb 03, 2017 | 29.66 | 29.78 | 29.54 | 29.76 | 1,219,340 | +0.20(+0.68%) |
Feb 02, 2017 | 29.60 | 29.68 | 29.44 | 29.56 | 1,753,747 | -0.53(-1.76%) |
Feb 01, 2017 | 30.04 | 30.11 | 29.89 | 30.09 | 954,003 | +0.13(+0.43%) |
Jan 31, 2017 | 29.23 | 30.00 | 29.17 | 29.96 | 1,707,249 | +0.47(+1.59%) |
Jan 30, 2017 | 29.30 | 29.49 | 29.21 | 29.49 | 1,224,261 | -0.19(-0.64%) |
Jan 27, 2017 | 29.52 | 29.70 | 29.44 | 29.68 | 852,142 | +0.17(+0.58%) |
Jan 26, 2017 | 29.73 | 29.73 | 29.41 | 29.51 | 1,579,573 | +0.10(+0.34%) |
Jan 25, 2017 | 29.34 | 29.49 | 29.25 | 29.41 | 1,023,566 | +0.36(+1.22%) |
Jan 24, 2017 | 29.03 | 29.15 | 28.96 | 29.05 | 1,188,873 | -0.14(-0.50%) |
Jan 23, 2017 | 29.02 | 29.22 | 28.93 | 29.20 | 3,125,955 | +0.01(+0.03%) |
Jan 20, 2017 | 29.05 | 29.19 | 29.00 | 29.19 | 826,409 | +0.24(+0.81%) |
Jan 19, 2017 | 28.97 | 29.04 | 28.75 | 28.95 | 1,378,347 | -0.40(-1.36%) |
Jan 18, 2017 | 29.27 | 29.46 | 29.22 | 29.36 | 502,479 | -0.11(-0.39%) |
Jan 17, 2017 | 29.45 | 29.49 | 29.32 | 29.47 | 1,581,602 | -0.15(-0.51%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.21(+0.72%) | |
Jan 12, 2017 | 29.23 | 29.44 | 29.21 | 29.41 | 1,020,576 | -0.07(-0.25%) |
Jan 11, 2017 | 29.61 | 29.66 | 29.36 | 29.48 | 1,010,280 | -0.51(-1.70%) |
Jan 10, 2017 | 29.91 | 30.08 | 29.89 | 29.99 | 1,152,791 | -0.03(-0.10%) |
Jan 09, 2017 | 29.64 | 30.08 | 29.62 | 30.02 | 2,454,911 | +0.24(+0.81%) |
Jan 06, 2017 | 29.66 | 29.83 | 29.63 | 29.78 | 1,020,273 | -0.14(-0.47%) |
Jan 05, 2017 | 29.61 | 29.97 | 29.58 | 29.92 | 888,016 | +0.69(+2.36%) |
Jan 04, 2017 | 28.93 | 29.27 | 28.92 | 29.23 | 1,640,380 | +0.29(+1.00%) |
Jan 03, 2017 | 28.55 | 28.95 | 28.47 | 28.94 | 1,143,139 | +0.41(+1.44%) |
Dec 30, 2016 | 28.53 | 28.53 | 28.53 | 0 | +0.13(+0.46%) | |
Dec 29, 2016 | 28.49 | 28.57 | 28.39 | 28.40 | 992,362 | +0.29(+1.03%) |
Dec 28, 2016 | 28.34 | 28.36 | 28.07 | 28.11 | 927,118 | -0.20(-0.71%) |
Dec 27, 2016 | 28.40 | 28.43 | 28.26 | 28.31 | 992,632 | +0.13(+0.48%) |
Dec 23, 2016 | 28.18 | 28.18 | 28.18 | 0 | -0.00(-0.02%) | |
Dec 22, 2016 | 28.36 | 28.38 | 28.16 | 28.18 | 1,413,870 | -0.02(-0.07%) |
Dec 21, 2016 | 28.37 | 28.43 | 28.16 | 28.20 | 1,801,432 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.49 | 28.16 | 28.28 | 2,722,615 | +0.02(+0.07%) |
Dec 19, 2016 | 28.47 | 28.55 | 28.25 | 28.26 | 1,151,560 | -0.11(-0.39%) |
Dec 16, 2016 | 28.36 | 28.49 | 28.25 | 28.37 | 2,301,444 | +0.28(+1.00%) |
Dec 15, 2016 | 28.01 | 28.17 | 27.98 | 28.09 | 1,804,765 | -0.04(-0.14%) |
Dec 14, 2016 | 28.56 | 28.67 | 28.09 | 28.13 | 1,487,987 | -0.23(-0.81%) |
Dec 13, 2016 | 28.35 | 28.57 | 28.26 | 28.36 | 4,540,063 | +0.64(+2.33%) |
Dec 12, 2016 | 27.79 | 27.90 | 27.60 | 27.71 | 1,225,143 | -0.14(-0.52%) |
Dec 09, 2016 | 27.66 | 27.94 | 27.59 | 27.86 | 1,754,268 | +0.78(+2.88%) |
Dec 08, 2016 | 26.97 | 27.26 | 25.25 | 27.08 | 1,640,368 | -0.36(-1.31%) |
Dec 07, 2016 | 27.52 | 27.54 | 27.20 | 27.44 | 1,079,053 | -0.32(-1.17%) |
Dec 06, 2016 | 27.57 | 27.81 | 27.50 | 27.77 | 1,053,727 | +0.09(+0.34%) |
Dec 05, 2016 | 27.56 | 27.69 | 27.38 | 27.67 | 1,651,346 | +0.47(+1.73%) |
Dec 02, 2016 | 27.11 | 27.29 | 27.02 | 27.20 | 1,556,204 | -0.10(-0.37%) |