Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,689 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,686 | -0.17(-0.52%) |
Feb 24, 2017 | 31.84 | 32.44 | 31.78 | 32.44 | 1,041,365 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.21 | 32.23 | 778,430 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,358 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,113 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,456 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,474 | -0.03(-0.08%) |
Feb 14, 2017 | 33.33 | 33.57 | 33.13 | 33.53 | 1,093,756 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,434 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,580 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,901 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,330 | -0.31(-0.94%) |
Feb 07, 2017 | 32.81 | 33.35 | 32.48 | 32.99 | 4,341,564 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,240 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,651 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,143 | -0.07(-0.23%) |
Feb 01, 2017 | 31.08 | 31.26 | 30.67 | 30.90 | 850,259 | +0.05(+0.17%) |
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,643 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,315 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,400 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,658 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,239 | +0.32(+1.03%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,551,994 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,935 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,923 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,276 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,044 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.13 | 29.65 | 29.71 | 830,733 | -0.26(-0.88%) |
Jan 13, 2017 | 29.98 | 29.98 | 29.98 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,253 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,201,951 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,575 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.93 | 28.93 | 1,520,531 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,004 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.12 | 29.60 | 29.65 | 1,119,017 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,150 | +0.28(+0.95%) |
Jan 03, 2017 | 29.60 | 29.89 | 29.43 | 29.86 | 1,317,256 | +0.15(+0.50%) |
Dec 30, 2016 | 29.71 | 29.71 | 29.71 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 29.90 | 29.98 | 29.74 | 29.90 | 528,744 | +0.01(+0.03%) |
Dec 28, 2016 | 30.20 | 30.26 | 29.79 | 29.89 | 486,712 | -0.28(-0.94%) |
Dec 27, 2016 | 30.17 | 30.21 | 30.05 | 30.17 | 446,108 | +0.06(+0.20%) |
Dec 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.18 | 30.29 | 29.95 | 29.98 | 1,189,407 | -0.18(-0.58%) |
Dec 21, 2016 | 30.46 | 30.46 | 30.13 | 30.16 | 1,223,952 | -0.23(-0.75%) |
Dec 20, 2016 | 29.99 | 30.42 | 29.94 | 30.39 | 1,276,446 | +0.29(+0.97%) |
Dec 19, 2016 | 29.98 | 30.35 | 29.75 | 30.10 | 1,234,030 | +0.11(+0.38%) |
Dec 16, 2016 | 30.04 | 30.29 | 29.96 | 29.98 | 1,446,498 | -0.05(-0.18%) |
Dec 15, 2016 | 29.60 | 30.07 | 29.54 | 30.04 | 1,207,778 | +0.42(+1.43%) |
Dec 14, 2016 | 29.98 | 30.21 | 29.60 | 29.61 | 1,010,598 | -0.59(-1.96%) |
Dec 13, 2016 | 30.17 | 30.33 | 29.93 | 30.20 | 2,116,765 | +0.04(+0.12%) |
Dec 12, 2016 | 30.63 | 30.86 | 30.13 | 30.17 | 1,607,811 | -0.40(-1.30%) |
Dec 09, 2016 | 30.90 | 30.92 | 30.51 | 30.57 | 1,444,685 | -0.32(-1.03%) |
Dec 08, 2016 | 31.54 | 31.54 | 30.56 | 30.88 | 1,948,518 | +0.08(+0.26%) |
Dec 07, 2016 | 30.03 | 30.92 | 29.98 | 30.80 | 2,254,839 | +0.72(+2.40%) |
Dec 06, 2016 | 29.89 | 30.12 | 29.73 | 30.08 | 1,851,624 | +0.11(+0.35%) |
Dec 05, 2016 | 30.08 | 30.29 | 29.97 | 29.98 | 1,679,480 | +0.05(+0.18%) |
Dec 02, 2016 | 29.77 | 30.15 | 29.64 | 29.92 | 2,034,714 | +0.19(+0.62%) |