Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,294 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,445 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 455,996 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,910 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,824 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,948 | +0.08(+0.25%) |
Feb 17, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.89 | 31.90 | 31.86 | 31.89 | 487,011 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,502 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,260 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,306 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,263 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,386 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,628 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,793 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,204 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,051 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,190 | +0.04(+0.13%) |
Feb 01, 2017 | 31.72 | 31.78 | 31.70 | 31.78 | 969,866 | +0.07(+0.21%) |
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,762 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,045 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,795 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,813 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,770 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,801 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,750 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,326 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,590 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,871 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,512 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,971 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,307 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,770 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,277 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,933 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,899 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,923 | +0.10(+0.31%) |
Jan 03, 2017 | 31.56 | 31.56 | 31.51 | 31.54 | 526,804 | +0.07(+0.23%) |
Dec 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.54 | 31.54 | 31.47 | 31.49 | 455,727 | +0.02(+0.06%) |
Dec 28, 2016 | 31.53 | 31.56 | 31.46 | 31.47 | 555,055 | -0.02(-0.06%) |
Dec 27, 2016 | 31.50 | 31.51 | 31.42 | 31.49 | 619,122 | +0.03(+0.11%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.42 | 31.42 | 31.30 | 31.42 | 800,186 | +0.09(+0.28%) |
Dec 21, 2016 | 31.34 | 31.34 | 31.30 | 31.33 | 558,716 | +0.03(+0.11%) |
Dec 20, 2016 | 31.30 | 31.32 | 31.25 | 31.30 | 1,038,962 | +0.05(+0.15%) |
Dec 19, 2016 | 31.27 | 31.30 | 31.24 | 31.25 | 499,910 | +0.00(+0.00%) |
Dec 16, 2016 | 31.28 | 31.29 | 31.24 | 31.25 | 431,644 | +0.04(+0.14%) |
Dec 15, 2016 | 31.20 | 31.24 | 31.15 | 31.21 | 555,245 | +0.02(+0.07%) |
Dec 14, 2016 | 31.32 | 31.38 | 31.16 | 31.18 | 1,827,551 | -0.15(-0.49%) |
Dec 13, 2016 | 31.32 | 31.35 | 31.30 | 31.34 | 592,741 | +0.07(+0.22%) |
Dec 12, 2016 | 31.27 | 31.32 | 31.25 | 31.27 | 551,618 | -0.01(-0.03%) |
Dec 09, 2016 | 31.24 | 31.30 | 31.21 | 31.28 | 477,332 | +0.03(+0.11%) |
Dec 08, 2016 | 31.24 | 31.26 | 31.19 | 31.24 | 1,074,531 | -0.06(-0.19%) |
Dec 07, 2016 | 31.16 | 31.32 | 31.16 | 31.30 | 809,109 | +0.14(+0.45%) |
Dec 06, 2016 | 31.07 | 31.17 | 31.05 | 31.16 | 409,031 | +0.11(+0.34%) |
Dec 05, 2016 | 31.03 | 31.06 | 31.01 | 31.06 | 489,933 | +0.07(+0.21%) |
Dec 02, 2016 | 30.88 | 31.01 | 30.88 | 30.99 | 1,329,570 | +0.11(+0.36%) |