Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.27 | 30.37 | 30.12 | 30.19 | 847,788 | +0.19(+0.62%) |
Feb 27, 2017 | 30.13 | 30.15 | 29.94 | 30.00 | 703,899 | -0.16(-0.52%) |
Feb 24, 2017 | 30.21 | 30.21 | 30.07 | 30.16 | 549,006 | -0.30(-0.99%) |
Feb 23, 2017 | 30.45 | 30.46 | 30.29 | 30.46 | 983,428 | -0.07(-0.22%) |
Feb 22, 2017 | 30.51 | 30.55 | 30.42 | 30.53 | 685,172 | +0.08(+0.26%) |
Feb 21, 2017 | 30.41 | 30.53 | 30.35 | 30.45 | 745,776 | -0.11(-0.35%) |
Feb 17, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.51 | 30.62 | 30.46 | 30.52 | 670,794 | -0.26(-0.85%) |
Feb 15, 2017 | 30.59 | 30.81 | 30.59 | 30.78 | 644,616 | -0.06(-0.19%) |
Feb 14, 2017 | 30.75 | 30.92 | 30.68 | 30.84 | 564,004 | -0.05(-0.16%) |
Feb 13, 2017 | 30.75 | 30.99 | 30.75 | 30.89 | 681,010 | -0.09(-0.28%) |
Feb 10, 2017 | 30.91 | 31.02 | 30.85 | 30.98 | 531,910 | -0.03(-0.09%) |
Feb 09, 2017 | 30.94 | 31.13 | 30.92 | 31.01 | 503,156 | -0.03(-0.09%) |
Feb 08, 2017 | 31.10 | 31.26 | 31.00 | 31.04 | 622,227 | -0.27(-0.87%) |
Feb 07, 2017 | 31.24 | 31.36 | 31.23 | 31.31 | 610,407 | +0.17(+0.53%) |
Feb 06, 2017 | 31.00 | 31.16 | 30.96 | 31.14 | 640,069 | +0.27(+0.88%) |
Feb 03, 2017 | 30.81 | 31.01 | 30.76 | 30.87 | 1,061,058 | -0.27(-0.88%) |
Feb 02, 2017 | 29.75 | 31.42 | 29.75 | 31.14 | 2,198,178 | +1.66(+5.62%) |
Feb 01, 2017 | 29.44 | 29.57 | 29.32 | 29.49 | 887,528 | -0.03(-0.10%) |
Jan 31, 2017 | 29.51 | 29.63 | 29.35 | 29.52 | 1,096,869 | +0.81(+2.82%) |
Jan 30, 2017 | 28.62 | 28.90 | 28.43 | 28.71 | 1,933,578 | -1.05(-3.54%) |
Jan 27, 2017 | 29.90 | 30.15 | 29.64 | 29.76 | 721,027 | -0.59(-1.93%) |
Jan 26, 2017 | 30.16 | 30.42 | 30.16 | 30.35 | 970,890 | +0.32(+1.07%) |
Jan 25, 2017 | 29.74 | 30.05 | 29.73 | 30.02 | 815,807 | +0.29(+0.98%) |
Jan 24, 2017 | 29.65 | 29.74 | 29.59 | 29.73 | 505,659 | +0.06(+0.20%) |
Jan 23, 2017 | 29.59 | 29.71 | 29.49 | 29.67 | 553,237 | -0.07(-0.23%) |
Jan 20, 2017 | 29.58 | 29.78 | 29.57 | 29.74 | 817,332 | +0.10(+0.33%) |
Jan 19, 2017 | 29.74 | 29.85 | 29.59 | 29.64 | 846,505 | -0.30(-1.01%) |
Jan 18, 2017 | 30.04 | 30.06 | 29.84 | 29.95 | 586,268 | -0.15(-0.49%) |
Jan 17, 2017 | 30.23 | 30.29 | 30.06 | 30.09 | 759,342 | -0.16(-0.52%) |
Jan 13, 2017 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.02 | 30.13 | 29.84 | 30.10 | 2,090,682 | +0.42(+1.41%) |
Jan 11, 2017 | 29.44 | 29.70 | 29.38 | 29.68 | 1,248,500 | +0.89(+3.08%) |
Jan 10, 2017 | 28.67 | 28.91 | 28.65 | 28.79 | 865,711 | +0.69(+2.46%) |
Jan 09, 2017 | 28.02 | 28.23 | 28.02 | 28.10 | 665,297 | -0.14(-0.48%) |
Jan 06, 2017 | 27.86 | 28.32 | 27.82 | 28.24 | 989,414 | +0.23(+0.84%) |
Jan 05, 2017 | 27.83 | 28.07 | 27.72 | 28.01 | 1,052,685 | +0.14(+0.49%) |
Jan 04, 2017 | 27.77 | 27.95 | 27.71 | 27.87 | 933,890 | +0.28(+1.03%) |
Jan 03, 2017 | 27.40 | 27.61 | 27.34 | 27.59 | 917,986 | +0.25(+0.93%) |
Dec 30, 2016 | 27.33 | 27.33 | 27.33 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 27.48 | 27.56 | 27.42 | 27.45 | 442,483 | -0.13(-0.46%) |
Dec 28, 2016 | 27.79 | 27.79 | 27.57 | 27.58 | 364,959 | -0.10(-0.35%) |
Dec 27, 2016 | 27.60 | 27.77 | 27.59 | 27.67 | 412,740 | -0.08(-0.28%) |
Dec 23, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 27.78 | 27.86 | 27.59 | 27.64 | 874,070 | -0.14(-0.49%) |
Dec 21, 2016 | 27.84 | 27.92 | 27.76 | 27.78 | 414,958 | -0.24(-0.87%) |
Dec 20, 2016 | 28.00 | 28.10 | 27.94 | 28.02 | 365,724 | -0.10(-0.35%) |
Dec 19, 2016 | 28.06 | 28.28 | 28.04 | 28.12 | 729,238 | +0.39(+1.41%) |
Dec 16, 2016 | 27.72 | 27.82 | 27.64 | 27.73 | 891,565 | -0.41(-1.46%) |
Dec 15, 2016 | 28.05 | 28.26 | 28.00 | 28.14 | 785,497 | +0.04(+0.14%) |
Dec 14, 2016 | 28.55 | 28.59 | 28.09 | 28.10 | 898,684 | -0.74(-2.57%) |
Dec 13, 2016 | 28.71 | 28.99 | 28.71 | 28.84 | 826,772 | +0.45(+1.58%) |
Dec 12, 2016 | 28.51 | 28.56 | 28.35 | 28.40 | 1,082,032 | -0.27(-0.95%) |
Dec 09, 2016 | 28.71 | 28.82 | 28.66 | 28.67 | 918,834 | +0.23(+0.82%) |
Dec 08, 2016 | 28.02 | 28.47 | 28.02 | 28.43 | 2,079,795 | +0.54(+1.92%) |
Dec 07, 2016 | 27.55 | 27.90 | 27.45 | 27.90 | 809,834 | +0.44(+1.60%) |
Dec 06, 2016 | 27.39 | 27.50 | 27.37 | 27.46 | 673,110 | +0.02(+0.07%) |
Dec 05, 2016 | 27.29 | 27.53 | 27.28 | 27.44 | 964,647 | +0.08(+0.29%) |
Dec 02, 2016 | 27.18 | 27.47 | 27.03 | 27.36 | 976,963 | -0.16(-0.57%) |