Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.63 | 32.83 | 32.24 | 32.70 | 782,175 | -0.08(-0.25%) |
Feb 27, 2017 | 32.88 | 32.99 | 32.61 | 32.79 | 420,316 | -0.09(-0.28%) |
Feb 24, 2017 | 32.63 | 32.89 | 32.50 | 32.88 | 436,916 | +0.21(+0.64%) |
Feb 23, 2017 | 32.67 | 32.88 | 32.52 | 32.67 | 795,330 | +0.09(+0.28%) |
Feb 22, 2017 | 32.60 | 32.86 | 32.56 | 32.58 | 867,672 | -0.02(-0.06%) |
Feb 21, 2017 | 31.72 | 32.66 | 31.59 | 32.60 | 1,162,244 | +0.96(+3.04%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.33(+1.04%) | |
Feb 16, 2017 | 31.50 | 31.72 | 31.24 | 31.31 | 1,182,764 | -0.34(-1.09%) |
Feb 15, 2017 | 31.26 | 31.96 | 30.67 | 31.65 | 2,410,605 | -1.04(-3.19%) |
Feb 14, 2017 | 32.48 | 32.74 | 32.28 | 32.70 | 1,770,496 | +0.20(+0.61%) |
Feb 13, 2017 | 32.69 | 32.80 | 32.47 | 32.50 | 722,656 | -0.09(-0.28%) |
Feb 10, 2017 | 32.56 | 32.92 | 32.31 | 32.59 | 902,807 | +0.04(+0.11%) |
Feb 09, 2017 | 32.35 | 32.61 | 32.28 | 32.55 | 690,603 | +0.24(+0.73%) |
Feb 08, 2017 | 32.32 | 32.40 | 32.03 | 32.31 | 883,429 | +0.00(+0.00%) |
Feb 07, 2017 | 32.60 | 32.63 | 32.20 | 32.31 | 643,635 | -0.21(-0.64%) |
Feb 06, 2017 | 32.56 | 32.80 | 32.36 | 32.52 | 452,520 | -0.11(-0.33%) |
Feb 03, 2017 | 32.70 | 32.73 | 32.46 | 32.63 | 447,730 | +0.22(+0.67%) |
Feb 02, 2017 | 32.45 | 32.51 | 32.24 | 32.41 | 568,712 | -0.02(-0.06%) |
Feb 01, 2017 | 32.53 | 32.80 | 32.31 | 32.43 | 733,193 | -0.09(-0.28%) |
Jan 31, 2017 | 32.20 | 32.65 | 32.20 | 32.52 | 748,370 | +0.34(+1.04%) |
Jan 30, 2017 | 32.24 | 32.47 | 31.99 | 32.19 | 567,365 | -0.26(-0.81%) |
Jan 27, 2017 | 32.71 | 33.01 | 32.44 | 32.45 | 500,152 | -0.23(-0.69%) |
Jan 26, 2017 | 33.17 | 33.26 | 32.62 | 32.68 | 737,676 | -0.55(-1.66%) |
Jan 25, 2017 | 33.09 | 33.40 | 32.94 | 33.23 | 527,812 | +0.21(+0.63%) |
Jan 24, 2017 | 32.79 | 33.27 | 32.70 | 33.02 | 571,078 | +0.28(+0.86%) |
Jan 23, 2017 | 32.60 | 32.79 | 32.21 | 32.74 | 1,274,180 | +0.11(+0.33%) |
Jan 20, 2017 | 32.80 | 33.10 | 32.53 | 32.63 | 765,103 | -0.20(-0.61%) |
Jan 19, 2017 | 33.37 | 33.54 | 32.80 | 32.83 | 678,978 | -0.53(-1.60%) |
Jan 18, 2017 | 33.42 | 33.53 | 33.11 | 33.37 | 471,419 | +0.09(+0.27%) |
Jan 17, 2017 | 33.45 | 33.55 | 33.10 | 33.28 | 897,638 | -0.22(-0.65%) |
Jan 13, 2017 | 33.49 | 33.49 | 33.49 | 0 | +0.73(+2.24%) | |
Jan 12, 2017 | 32.73 | 32.91 | 32.53 | 32.76 | 758,570 | +0.02(+0.06%) |
Jan 11, 2017 | 32.94 | 33.02 | 32.50 | 32.74 | 676,797 | -0.29(-0.88%) |
Jan 10, 2017 | 32.74 | 33.11 | 32.55 | 33.03 | 896,089 | +0.36(+1.11%) |
Jan 09, 2017 | 32.89 | 33.07 | 32.66 | 32.67 | 852,071 | -0.27(-0.83%) |
Jan 06, 2017 | 33.07 | 33.26 | 32.91 | 32.94 | 405,066 | -0.13(-0.38%) |
Jan 05, 2017 | 33.47 | 33.47 | 33.02 | 33.07 | 571,843 | -0.36(-1.08%) |
Jan 04, 2017 | 32.96 | 33.49 | 32.91 | 33.43 | 735,806 | +0.53(+1.60%) |
Jan 03, 2017 | 32.16 | 33.03 | 31.97 | 32.90 | 721,694 | +0.92(+2.86%) |
Dec 30, 2016 | 31.99 | 31.99 | 31.99 | 0 | -0.27(-0.84%) | |
Dec 29, 2016 | 32.02 | 32.45 | 32.02 | 32.26 | 382,706 | +0.25(+0.79%) |
Dec 28, 2016 | 32.40 | 32.47 | 31.84 | 32.01 | 646,678 | -0.42(-1.29%) |
Dec 27, 2016 | 32.11 | 32.62 | 32.06 | 32.42 | 595,675 | +0.38(+1.19%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
Dec 22, 2016 | 31.92 | 32.10 | 31.47 | 31.95 | 561,787 | +0.11(+0.34%) |
Dec 21, 2016 | 31.87 | 31.98 | 31.64 | 31.84 | 366,508 | +0.05(+0.17%) |
Dec 20, 2016 | 31.81 | 32.03 | 31.59 | 31.79 | 392,275 | +0.05(+0.14%) |
Dec 19, 2016 | 31.56 | 31.99 | 31.47 | 31.74 | 389,205 | +0.08(+0.26%) |
Dec 16, 2016 | 31.76 | 32.11 | 31.58 | 31.66 | 1,066,463 | -0.02(-0.06%) |
Dec 15, 2016 | 31.53 | 31.83 | 31.14 | 31.68 | 507,471 | +0.10(+0.32%) |
Dec 14, 2016 | 32.16 | 32.40 | 31.38 | 31.58 | 892,897 | -0.60(-1.86%) |
Dec 13, 2016 | 31.96 | 32.24 | 31.73 | 32.18 | 617,843 | +0.45(+1.41%) |
Dec 12, 2016 | 31.79 | 32.04 | 31.52 | 31.73 | 563,528 | -0.04(-0.14%) |
Dec 09, 2016 | 31.68 | 31.85 | 31.44 | 31.77 | 419,654 | +0.39(+1.23%) |
Dec 08, 2016 | 30.91 | 31.50 | 30.72 | 31.39 | 649,350 | +0.60(+1.96%) |
Dec 07, 2016 | 30.78 | 30.94 | 30.48 | 30.78 | 337,680 | -0.04(-0.12%) |
Dec 06, 2016 | 30.84 | 30.96 | 30.60 | 30.82 | 316,688 | +0.07(+0.23%) |
Dec 05, 2016 | 30.67 | 30.87 | 30.53 | 30.75 | 496,180 | +0.25(+0.83%) |
Dec 02, 2016 | 30.87 | 31.04 | 30.48 | 30.50 | 481,587 | -0.28(-0.91%) |