Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.27 | 31.41 | 30.84 | 31.10 | 1,589,661 | -0.26(-0.83%) |
Feb 27, 2017 | 31.20 | 31.45 | 31.13 | 31.36 | 1,270,939 | +0.08(+0.26%) |
Feb 24, 2017 | 31.11 | 31.34 | 30.93 | 31.28 | 865,956 | -0.08(-0.26%) |
Feb 23, 2017 | 31.91 | 31.91 | 31.18 | 31.36 | 1,108,254 | -0.04(-0.13%) |
Feb 22, 2017 | 31.71 | 31.73 | 31.34 | 31.40 | 1,786,041 | -0.33(-1.04%) |
Feb 21, 2017 | 31.00 | 31.81 | 30.90 | 31.73 | 2,850,316 | +0.66(+2.12%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 31.62 | 32.08 | 31.00 | 31.07 | 2,171,097 | -0.52(-1.65%) |
Feb 15, 2017 | 31.51 | 31.66 | 31.28 | 31.59 | 1,281,637 | +0.03(+0.10%) |
Feb 14, 2017 | 31.58 | 31.71 | 31.24 | 31.56 | 1,679,461 | -0.31(-0.97%) |
Feb 13, 2017 | 31.80 | 32.03 | 31.61 | 31.87 | 1,651,134 | +0.19(+0.60%) |
Feb 10, 2017 | 32.33 | 32.54 | 31.48 | 31.68 | 4,870,937 | -1.06(-3.24%) |
Feb 09, 2017 | 30.17 | 33.32 | 30.12 | 32.74 | 5,322,269 | +2.57(+8.52%) |
Feb 08, 2017 | 30.00 | 30.43 | 29.73 | 30.17 | 2,178,103 | +0.23(+0.77%) |
Feb 07, 2017 | 29.91 | 30.01 | 29.68 | 29.94 | 839,750 | +0.02(+0.07%) |
Feb 06, 2017 | 29.87 | 30.17 | 29.75 | 29.92 | 880,769 | -0.28(-0.93%) |
Feb 03, 2017 | 30.00 | 30.26 | 29.88 | 30.20 | 1,382,505 | +0.43(+1.44%) |
Feb 02, 2017 | 29.41 | 29.83 | 29.20 | 29.77 | 1,422,165 | +0.24(+0.81%) |
Feb 01, 2017 | 29.57 | 29.71 | 29.09 | 29.53 | 1,189,088 | +0.17(+0.58%) |
Jan 31, 2017 | 28.92 | 29.45 | 28.88 | 29.36 | 1,829,203 | +0.33(+1.14%) |
Jan 30, 2017 | 28.95 | 29.07 | 28.59 | 29.03 | 1,429,104 | -0.09(-0.31%) |
Jan 27, 2017 | 28.90 | 29.12 | 28.73 | 29.12 | 1,132,868 | +0.20(+0.69%) |
Jan 26, 2017 | 28.99 | 29.25 | 28.90 | 28.92 | 955,892 | -0.24(-0.82%) |
Jan 25, 2017 | 28.87 | 29.18 | 28.57 | 29.16 | 1,258,424 | +0.52(+1.82%) |
Jan 24, 2017 | 28.54 | 28.91 | 28.42 | 28.64 | 995,746 | +0.24(+0.85%) |
Jan 23, 2017 | 28.41 | 28.53 | 28.11 | 28.40 | 1,174,046 | -0.07(-0.25%) |
Jan 20, 2017 | 28.52 | 28.61 | 28.35 | 28.47 | 1,199,570 | +0.05(+0.18%) |
Jan 19, 2017 | 28.76 | 28.86 | 28.30 | 28.42 | 1,286,588 | -0.30(-1.04%) |
Jan 18, 2017 | 28.15 | 28.83 | 28.02 | 28.72 | 1,942,135 | +0.52(+1.84%) |
Jan 17, 2017 | 28.52 | 28.64 | 28.10 | 28.20 | 826,193 | -0.31(-1.09%) |
Jan 13, 2017 | 28.51 | 28.51 | 28.51 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 28.33 | 28.48 | 27.90 | 28.45 | 1,199,743 | -0.02(-0.07%) |
Jan 11, 2017 | 27.95 | 28.48 | 27.81 | 28.47 | 1,303,025 | +0.16(+0.57%) |
Jan 10, 2017 | 28.53 | 28.60 | 28.17 | 28.31 | 937,944 | -0.22(-0.77%) |
Jan 09, 2017 | 28.90 | 28.90 | 28.44 | 28.53 | 1,238,788 | -0.22(-0.77%) |
Jan 06, 2017 | 28.48 | 28.76 | 28.29 | 28.75 | 1,002,555 | +0.41(+1.45%) |
Jan 05, 2017 | 28.42 | 28.78 | 28.16 | 28.34 | 1,447,976 | -0.30(-1.05%) |
Jan 04, 2017 | 27.67 | 28.66 | 27.62 | 28.64 | 1,645,616 | +1.06(+3.84%) |
Jan 03, 2017 | 27.33 | 27.91 | 27.14 | 27.58 | 1,507,592 | +0.41(+1.51%) |
Dec 30, 2016 | 27.17 | 27.17 | 27.17 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 27.06 | 27.26 | 26.92 | 27.25 | 849,590 | +0.16(+0.59%) |
Dec 28, 2016 | 27.40 | 27.50 | 26.99 | 27.09 | 809,876 | -0.24(-0.88%) |
Dec 27, 2016 | 27.02 | 27.38 | 27.02 | 27.33 | 542,220 | +0.36(+1.33%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.27(+1.01%) | |
Dec 22, 2016 | 27.32 | 27.38 | 26.64 | 26.70 | 1,315,665 | -0.62(-2.27%) |
Dec 21, 2016 | 27.60 | 27.66 | 27.16 | 27.32 | 1,395,189 | -0.25(-0.91%) |
Dec 20, 2016 | 28.14 | 28.26 | 27.46 | 27.57 | 1,295,122 | -0.47(-1.68%) |
Dec 19, 2016 | 28.30 | 28.40 | 28.01 | 28.04 | 1,005,314 | -0.19(-0.67%) |
Dec 16, 2016 | 28.15 | 28.54 | 28.10 | 28.23 | 2,328,771 | +0.08(+0.28%) |
Dec 15, 2016 | 28.51 | 28.71 | 28.14 | 28.15 | 1,099,627 | -0.39(-1.37%) |
Dec 14, 2016 | 28.51 | 29.00 | 28.34 | 28.54 | 3,544,845 | -0.08(-0.28%) |
Dec 13, 2016 | 28.32 | 28.68 | 28.18 | 28.62 | 1,148,189 | +0.33(+1.17%) |
Dec 12, 2016 | 28.49 | 28.65 | 28.09 | 28.29 | 1,296,526 | -0.31(-1.08%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.34 | 28.60 | 1,452,035 | -0.15(-0.52%) |
Dec 08, 2016 | 27.89 | 29.07 | 27.72 | 28.75 | 2,301,422 | +0.86(+3.08%) |
Dec 07, 2016 | 27.39 | 27.94 | 27.04 | 27.89 | 2,003,899 | +0.48(+1.75%) |
Dec 06, 2016 | 27.20 | 27.55 | 26.87 | 27.41 | 2,169,345 | +0.18(+0.66%) |
Dec 05, 2016 | 26.66 | 27.33 | 26.50 | 27.23 | 2,141,131 | +0.78(+2.95%) |
Dec 02, 2016 | 26.32 | 26.77 | 26.27 | 26.45 | 2,063,759 | +0.03(+0.11%) |