Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.21 | 30.43 | 30.21 | 30.35 | 583,881 | +0.10(+0.33%) |
Feb 27, 2017 | 30.02 | 30.27 | 29.84 | 30.25 | 554,432 | +0.16(+0.53%) |
Feb 24, 2017 | 29.82 | 30.13 | 29.82 | 30.09 | 469,238 | +0.29(+0.97%) |
Feb 23, 2017 | 29.62 | 29.98 | 29.62 | 29.80 | 798,990 | +0.17(+0.57%) |
Feb 22, 2017 | 29.84 | 30.30 | 29.31 | 29.63 | 739,507 | -0.05(-0.16%) |
Feb 21, 2017 | 29.52 | 29.82 | 29.34 | 29.68 | 832,872 | +0.01(+0.03%) |
Feb 17, 2017 | 29.67 | 29.67 | 29.67 | 0 | -0.14(-0.46%) | |
Feb 16, 2017 | 29.42 | 29.81 | 29.36 | 29.81 | 539,638 | +0.39(+1.33%) |
Feb 15, 2017 | 29.05 | 29.42 | 28.99 | 29.42 | 491,850 | +0.10(+0.33%) |
Feb 14, 2017 | 29.37 | 29.37 | 28.94 | 29.32 | 461,106 | -0.18(-0.61%) |
Feb 13, 2017 | 29.63 | 29.78 | 29.37 | 29.50 | 549,087 | -0.16(-0.53%) |
Feb 10, 2017 | 29.44 | 29.67 | 29.27 | 29.66 | 294,193 | +0.28(+0.95%) |
Feb 09, 2017 | 29.52 | 29.85 | 29.36 | 29.38 | 267,581 | -0.14(-0.46%) |
Feb 08, 2017 | 29.50 | 29.64 | 29.32 | 29.52 | 264,378 | +0.16(+0.54%) |
Feb 07, 2017 | 29.27 | 29.42 | 29.15 | 29.36 | 311,222 | +0.16(+0.54%) |
Feb 06, 2017 | 29.30 | 29.41 | 29.06 | 29.20 | 338,497 | +0.07(+0.23%) |
Feb 03, 2017 | 29.17 | 29.22 | 28.92 | 29.13 | 235,162 | +0.15(+0.52%) |
Feb 02, 2017 | 28.79 | 29.20 | 28.68 | 28.98 | 327,868 | +0.36(+1.26%) |
Feb 01, 2017 | 28.97 | 29.16 | 28.50 | 28.62 | 390,406 | -0.53(-1.81%) |
Jan 31, 2017 | 28.81 | 29.15 | 28.59 | 29.15 | 443,120 | +0.40(+1.39%) |
Jan 30, 2017 | 29.05 | 29.07 | 28.57 | 28.75 | 369,220 | -0.29(-0.99%) |
Jan 27, 2017 | 29.11 | 29.27 | 28.97 | 29.03 | 471,220 | -0.09(-0.31%) |
Jan 26, 2017 | 29.34 | 29.34 | 28.90 | 29.12 | 684,667 | -0.17(-0.59%) |
Jan 25, 2017 | 29.54 | 29.61 | 29.21 | 29.30 | 637,200 | -0.26(-0.87%) |
Jan 24, 2017 | 29.50 | 29.63 | 29.30 | 29.55 | 528,469 | +0.02(+0.05%) |
Jan 23, 2017 | 29.73 | 29.92 | 29.48 | 29.54 | 405,053 | -0.13(-0.43%) |
Jan 20, 2017 | 29.40 | 29.71 | 29.36 | 29.67 | 395,545 | +0.23(+0.79%) |
Jan 19, 2017 | 29.62 | 29.76 | 29.33 | 29.43 | 264,211 | -0.36(-1.22%) |
Jan 18, 2017 | 29.64 | 29.82 | 29.64 | 29.79 | 373,862 | +0.05(+0.18%) |
Jan 17, 2017 | 29.83 | 30.01 | 29.64 | 29.74 | 427,895 | +0.06(+0.20%) |
Jan 13, 2017 | 29.68 | 29.68 | 29.68 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.77 | 29.88 | 29.33 | 29.53 | 286,542 | -0.26(-0.89%) |
Jan 11, 2017 | 29.53 | 29.86 | 29.43 | 29.79 | 334,867 | +0.30(+1.02%) |
Jan 10, 2017 | 29.40 | 29.63 | 29.06 | 29.49 | 365,579 | +0.06(+0.20%) |
Jan 09, 2017 | 30.20 | 30.26 | 29.33 | 29.43 | 455,770 | -0.51(-1.69%) |
Jan 06, 2017 | 29.83 | 30.21 | 29.83 | 29.94 | 570,226 | -0.14(-0.45%) |
Jan 05, 2017 | 30.03 | 30.11 | 29.79 | 30.07 | 307,985 | +0.05(+0.18%) |
Jan 04, 2017 | 30.02 | 30.30 | 29.77 | 30.02 | 664,534 | +0.07(+0.23%) |
Jan 03, 2017 | 29.93 | 30.22 | 29.73 | 29.95 | 396,348 | -0.21(-0.70%) |
Dec 30, 2016 | 30.16 | 30.16 | 30.16 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.92 | 30.37 | 29.82 | 30.31 | 361,492 | +0.54(+1.80%) |
Dec 28, 2016 | 30.19 | 30.29 | 29.71 | 29.77 | 388,401 | -0.39(-1.30%) |
Dec 27, 2016 | 29.90 | 30.35 | 29.83 | 30.16 | 351,537 | +0.21(+0.71%) |
Dec 23, 2016 | 29.95 | 29.95 | 29.95 | 0 | +0.17(+0.56%) | |
Dec 22, 2016 | 29.92 | 29.92 | 29.18 | 29.79 | 991,442 | -0.14(-0.45%) |
Dec 21, 2016 | 30.28 | 30.55 | 29.90 | 29.92 | 516,325 | -0.29(-0.95%) |
Dec 20, 2016 | 30.31 | 30.41 | 30.05 | 30.21 | 654,139 | -0.14(-0.45%) |
Dec 19, 2016 | 30.93 | 30.98 | 30.21 | 30.35 | 647,807 | -0.41(-1.32%) |
Dec 16, 2016 | 31.51 | 32.00 | 29.99 | 30.75 | 3,255,327 | -1.06(-3.32%) |
Dec 15, 2016 | 31.39 | 31.82 | 31.05 | 31.81 | 444,783 | +0.41(+1.30%) |
Dec 14, 2016 | 32.35 | 32.43 | 31.32 | 31.40 | 376,336 | -0.75(-2.35%) |
Dec 13, 2016 | 32.19 | 32.35 | 31.93 | 32.16 | 422,232 | +0.11(+0.35%) |
Dec 12, 2016 | 31.58 | 32.25 | 31.58 | 32.04 | 455,165 | +0.30(+0.95%) |
Dec 09, 2016 | 31.45 | 31.74 | 31.41 | 31.74 | 448,979 | +0.26(+0.84%) |
Dec 08, 2016 | 30.62 | 31.48 | 30.62 | 31.48 | 574,149 | +0.42(+1.36%) |
Dec 07, 2016 | 30.82 | 31.07 | 30.71 | 31.05 | 509,280 | +0.33(+1.08%) |
Dec 06, 2016 | 30.62 | 30.82 | 30.52 | 30.72 | 421,262 | +0.09(+0.30%) |
Dec 05, 2016 | 30.48 | 30.68 | 30.19 | 30.63 | 373,291 | +0.05(+0.15%) |
Dec 02, 2016 | 30.59 | 30.86 | 30.32 | 30.59 | 305,934 | +0.29(+0.95%) |