Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.03 | 33.14 | 32.92 | 32.97 | 176,931 | -0.08(-0.23%) |
Feb 27, 2017 | 33.02 | 33.13 | 32.94 | 33.05 | 362,049 | +0.03(+0.09%) |
Feb 24, 2017 | 33.08 | 33.09 | 32.96 | 33.02 | 231,347 | -0.25(-0.74%) |
Feb 23, 2017 | 33.32 | 33.36 | 33.16 | 33.26 | 313,960 | +0.02(+0.07%) |
Feb 22, 2017 | 33.25 | 33.26 | 33.14 | 33.24 | 176,654 | -0.07(-0.21%) |
Feb 21, 2017 | 33.17 | 33.32 | 33.08 | 33.31 | 294,357 | +0.15(+0.46%) |
Feb 17, 2017 | 33.16 | 33.16 | 33.16 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 33.20 | 33.34 | 33.17 | 33.19 | 212,100 | +0.00(+0.00%) |
Feb 15, 2017 | 33.11 | 33.20 | 32.94 | 33.19 | 116,993 | +0.03(+0.09%) |
Feb 14, 2017 | 33.17 | 33.17 | 32.93 | 33.16 | 95,705 | +0.06(+0.19%) |
Feb 13, 2017 | 33.12 | 33.14 | 33.03 | 33.09 | 132,982 | +0.03(+0.09%) |
Feb 10, 2017 | 32.86 | 33.08 | 32.86 | 33.06 | 126,621 | +0.26(+0.80%) |
Feb 09, 2017 | 32.79 | 32.83 | 32.70 | 32.80 | 180,962 | +0.21(+0.66%) |
Feb 08, 2017 | 32.47 | 32.59 | 32.40 | 32.59 | 125,224 | +0.12(+0.38%) |
Feb 07, 2017 | 32.66 | 32.66 | 32.45 | 32.47 | 206,208 | -0.23(-0.70%) |
Feb 06, 2017 | 32.70 | 32.71 | 32.59 | 32.70 | 173,238 | -0.15(-0.47%) |
Feb 03, 2017 | 32.77 | 32.88 | 32.68 | 32.85 | 102,562 | +0.25(+0.75%) |
Feb 02, 2017 | 32.47 | 32.62 | 32.47 | 32.60 | 84,175 | +0.15(+0.47%) |
Feb 01, 2017 | 32.66 | 32.70 | 32.32 | 32.45 | 156,778 | -0.05(-0.14%) |
Jan 31, 2017 | 32.43 | 32.51 | 32.30 | 32.50 | 145,058 | +0.05(+0.16%) |
Jan 30, 2017 | 32.53 | 32.56 | 32.34 | 32.44 | 131,007 | -0.27(-0.82%) |
Jan 27, 2017 | 32.92 | 32.92 | 32.60 | 32.71 | 172,597 | -0.12(-0.37%) |
Jan 26, 2017 | 32.82 | 32.88 | 32.77 | 32.83 | 200,393 | -0.02(-0.05%) |
Jan 25, 2017 | 32.82 | 32.86 | 32.74 | 32.85 | 110,134 | +0.03(+0.09%) |
Jan 24, 2017 | 32.66 | 32.86 | 32.62 | 32.82 | 106,600 | +0.21(+0.66%) |
Jan 23, 2017 | 32.48 | 32.62 | 32.46 | 32.60 | 118,146 | +0.06(+0.19%) |
Jan 20, 2017 | 32.42 | 32.56 | 32.42 | 32.54 | 112,057 | +0.14(+0.42%) |
Jan 19, 2017 | 32.65 | 32.65 | 32.33 | 32.40 | 78,027 | -0.17(-0.52%) |
Jan 18, 2017 | 32.65 | 32.71 | 32.53 | 32.57 | 106,194 | -0.12(-0.37%) |
Jan 17, 2017 | 32.59 | 32.75 | 32.57 | 32.69 | 133,750 | +0.12(+0.37%) |
Jan 13, 2017 | 32.57 | 32.57 | 32.57 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 32.63 | 32.63 | 32.39 | 32.54 | 76,872 | +0.05(+0.14%) |
Jan 11, 2017 | 32.36 | 32.56 | 32.27 | 32.50 | 165,510 | +0.14(+0.42%) |
Jan 10, 2017 | 32.36 | 32.40 | 32.24 | 32.36 | 78,701 | +0.00(+0.00%) |
Jan 09, 2017 | 32.50 | 32.50 | 32.30 | 32.36 | 92,314 | -0.11(-0.33%) |
Jan 06, 2017 | 32.57 | 32.57 | 32.42 | 32.46 | 107,829 | -0.08(-0.23%) |
Jan 05, 2017 | 32.39 | 32.61 | 32.39 | 32.54 | 132,704 | +0.11(+0.33%) |
Jan 04, 2017 | 32.27 | 32.46 | 32.24 | 32.43 | 116,278 | +0.32(+1.00%) |
Jan 03, 2017 | 31.92 | 32.14 | 31.92 | 32.11 | 121,827 | +0.37(+1.15%) |
Dec 30, 2016 | 31.75 | 31.75 | 31.75 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 31.43 | 31.72 | 31.43 | 31.69 | 93,720 | +0.34(+1.07%) |
Dec 28, 2016 | 31.58 | 31.66 | 31.32 | 31.35 | 160,449 | -0.14(-0.43%) |
Dec 27, 2016 | 31.50 | 31.59 | 31.47 | 31.49 | 126,187 | +0.05(+0.14%) |
Dec 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | +0.05(+0.14%) | |
Dec 22, 2016 | 31.41 | 31.52 | 31.32 | 31.40 | 493,933 | -0.05(-0.14%) |
Dec 21, 2016 | 31.49 | 31.60 | 31.43 | 31.44 | 235,797 | -0.09(-0.29%) |
Dec 20, 2016 | 31.52 | 31.57 | 31.44 | 31.53 | 111,897 | +0.16(+0.51%) |
Dec 19, 2016 | 31.28 | 31.40 | 31.26 | 31.37 | 110,823 | +0.13(+0.41%) |
Dec 16, 2016 | 31.14 | 31.38 | 31.13 | 31.24 | 210,137 | +0.21(+0.68%) |
Dec 15, 2016 | 31.18 | 31.22 | 30.97 | 31.03 | 157,953 | -0.21(-0.68%) |
Dec 14, 2016 | 31.75 | 31.85 | 31.21 | 31.24 | 122,275 | -0.58(-1.81%) |
Dec 13, 2016 | 32.00 | 32.00 | 31.74 | 31.82 | 221,319 | +0.06(+0.19%) |
Dec 12, 2016 | 32.00 | 32.08 | 31.75 | 31.76 | 510,121 | -0.21(-0.66%) |
Dec 09, 2016 | 31.87 | 32.00 | 31.87 | 31.97 | 93,642 | +0.11(+0.33%) |
Dec 08, 2016 | 31.75 | 31.91 | 31.62 | 31.87 | 316,648 | +0.12(+0.38%) |
Dec 07, 2016 | 31.31 | 31.78 | 31.29 | 31.75 | 283,873 | +0.48(+1.54%) |
Dec 06, 2016 | 31.02 | 31.28 | 31.02 | 31.26 | 83,590 | +0.20(+0.64%) |
Dec 05, 2016 | 30.85 | 31.06 | 30.79 | 31.06 | 134,379 | +0.41(+1.34%) |
Dec 02, 2016 | 30.61 | 30.82 | 30.61 | 30.65 | 138,877 | +0.08(+0.25%) |