Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.28 | 30.31 | 30.21 | 30.28 | 45,906 | -0.03(-0.08%) |
Feb 27, 2017 | 30.30 | 30.31 | 30.25 | 30.30 | 126,608 | +0.00(+0.00%) |
Feb 24, 2017 | 30.27 | 30.32 | 30.18 | 30.30 | 94,777 | +0.03(+0.11%) |
Feb 23, 2017 | 30.25 | 30.30 | 30.22 | 30.27 | 144,862 | -0.02(-0.06%) |
Feb 22, 2017 | 30.15 | 30.29 | 30.15 | 30.29 | 85,442 | +0.03(+0.08%) |
Feb 21, 2017 | 30.25 | 30.26 | 30.14 | 30.26 | 69,828 | +0.08(+0.25%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 30.09 | 30.16 | 30.08 | 30.16 | 62,925 | +0.08(+0.28%) |
Feb 15, 2017 | 30.00 | 30.11 | 29.99 | 30.08 | 123,024 | +0.03(+0.11%) |
Feb 14, 2017 | 29.94 | 30.05 | 29.94 | 30.05 | 110,922 | +0.01(+0.03%) |
Feb 13, 2017 | 30.07 | 30.08 | 30.03 | 30.04 | 64,689 | -0.02(-0.06%) |
Feb 10, 2017 | 29.99 | 30.05 | 29.94 | 30.05 | 89,998 | +0.08(+0.28%) |
Feb 09, 2017 | 29.97 | 29.98 | 29.92 | 29.97 | 52,464 | -0.01(-0.03%) |
Feb 08, 2017 | 29.89 | 29.98 | 29.87 | 29.98 | 94,612 | +0.12(+0.39%) |
Feb 07, 2017 | 29.82 | 29.88 | 29.82 | 29.86 | 54,699 | +0.01(+0.03%) |
Feb 06, 2017 | 29.88 | 29.88 | 29.80 | 29.85 | 61,741 | -0.01(-0.03%) |
Feb 03, 2017 | 29.87 | 29.90 | 29.81 | 29.86 | 254,173 | +0.12(+0.39%) |
Feb 02, 2017 | 29.81 | 29.83 | 29.74 | 29.74 | 111,315 | -0.08(-0.25%) |
Feb 01, 2017 | 29.78 | 29.82 | 29.69 | 29.82 | 91,853 | +0.07(+0.22%) |
Jan 31, 2017 | 29.64 | 29.75 | 29.64 | 29.75 | 79,640 | +0.03(+0.11%) |
Jan 30, 2017 | 29.74 | 29.74 | 29.65 | 29.72 | 417,186 | -0.07(-0.22%) |
Jan 27, 2017 | 29.74 | 29.83 | 29.74 | 29.79 | 107,964 | -0.05(-0.17%) |
Jan 26, 2017 | 29.86 | 29.86 | 29.76 | 29.84 | 88,454 | +0.03(+0.08%) |
Jan 25, 2017 | 29.83 | 29.84 | 29.78 | 29.81 | 70,609 | +0.01(+0.03%) |
Jan 24, 2017 | 29.69 | 29.80 | 29.69 | 29.80 | 189,430 | +0.05(+0.17%) |
Jan 23, 2017 | 29.71 | 29.75 | 29.64 | 29.75 | 910,257 | +0.08(+0.28%) |
Jan 20, 2017 | 29.60 | 29.71 | 29.60 | 29.67 | 340,650 | +0.08(+0.28%) |
Jan 19, 2017 | 29.64 | 29.67 | 29.58 | 29.59 | 307,378 | -0.10(-0.34%) |
Jan 18, 2017 | 29.78 | 29.78 | 29.66 | 29.69 | 134,379 | -0.06(-0.20%) |
Jan 17, 2017 | 29.85 | 29.85 | 29.73 | 29.74 | 1,052,665 | -0.05(-0.17%) |
Jan 13, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.06(+0.20%) | |
Jan 12, 2017 | 29.79 | 29.83 | 29.69 | 29.74 | 280,152 | -0.07(-0.22%) |
Jan 11, 2017 | 29.71 | 29.80 | 29.65 | 29.80 | 183,571 | +0.10(+0.34%) |
Jan 10, 2017 | 29.66 | 29.73 | 29.65 | 29.70 | 127,525 | +0.01(+0.03%) |
Jan 09, 2017 | 29.69 | 29.72 | 29.64 | 29.69 | 792,843 | +0.03(+0.11%) |
Jan 06, 2017 | 29.64 | 29.74 | 29.64 | 29.66 | 245,239 | -0.03(-0.08%) |
Jan 05, 2017 | 29.74 | 29.74 | 29.67 | 29.69 | 265,581 | -0.03(-0.11%) |
Jan 04, 2017 | 29.54 | 29.74 | 29.54 | 29.72 | 472,299 | +0.21(+0.71%) |
Jan 03, 2017 | 29.51 | 29.52 | 29.45 | 29.51 | 813,888 | +0.04(+0.14%) |
Dec 30, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 29.48 | 29.53 | 29.38 | 29.48 | 340,748 | +0.08(+0.26%) |
Dec 28, 2016 | 29.53 | 29.53 | 29.35 | 29.40 | 162,758 | -0.03(-0.11%) |
Dec 27, 2016 | 29.42 | 29.45 | 29.33 | 29.43 | 328,516 | +0.00(+0.00%) |
Dec 23, 2016 | 29.43 | 29.43 | 29.43 | 0 | +0.05(+0.17%) | |
Dec 22, 2016 | 29.74 | 29.74 | 29.31 | 29.38 | 539,285 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.47 | 29.35 | 29.35 | 413,860 | -0.05(-0.17%) |
Dec 20, 2016 | 29.39 | 29.51 | 29.37 | 29.40 | 376,705 | +0.04(+0.14%) |
Dec 19, 2016 | 29.45 | 29.45 | 29.32 | 29.36 | 726,751 | +0.04(+0.14%) |
Dec 16, 2016 | 29.38 | 29.39 | 29.27 | 29.32 | 625,255 | -0.02(-0.06%) |
Dec 15, 2016 | 29.39 | 29.42 | 29.28 | 29.33 | 429,608 | +0.02(+0.06%) |
Dec 14, 2016 | 29.50 | 29.64 | 29.32 | 29.32 | 570,320 | -0.22(-0.76%) |
Dec 13, 2016 | 29.58 | 29.60 | 29.49 | 29.54 | 402,789 | +0.10(+0.34%) |
Dec 12, 2016 | 29.51 | 29.51 | 29.37 | 29.44 | 470,825 | -0.05(-0.17%) |
Dec 09, 2016 | 29.55 | 29.57 | 29.39 | 29.49 | 443,388 | +0.03(+0.08%) |
Dec 08, 2016 | 29.41 | 29.51 | 29.38 | 29.47 | 438,050 | -0.04(-0.14%) |
Dec 07, 2016 | 29.26 | 29.52 | 29.24 | 29.51 | 313,520 | +0.22(+0.77%) |
Dec 06, 2016 | 29.27 | 29.30 | 29.19 | 29.28 | 270,840 | +0.12(+0.40%) |
Dec 05, 2016 | 29.21 | 29.27 | 29.07 | 29.17 | 345,093 | +0.04(+0.14%) |
Dec 02, 2016 | 29.08 | 29.17 | 28.98 | 29.12 | 297,054 | +0.04(+0.14%) |