Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.06 | 29.32 | 29.04 | 29.18 | 76,097 | +0.11(+0.40%) |
Feb 27, 2017 | 29.10 | 29.20 | 29.00 | 29.07 | 114,611 | +0.02(+0.07%) |
Feb 24, 2017 | 28.68 | 29.05 | 28.65 | 29.05 | 133,001 | -0.31(-1.06%) |
Feb 23, 2017 | 29.64 | 29.66 | 29.22 | 29.36 | 618,758 | -0.22(-0.74%) |
Feb 22, 2017 | 28.82 | 29.65 | 28.80 | 29.58 | 242,024 | +0.21(+0.72%) |
Feb 21, 2017 | 29.45 | 29.56 | 29.33 | 29.37 | 94,811 | -0.28(-0.94%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.86(-2.82%) | |
Feb 16, 2017 | 30.51 | 30.61 | 30.31 | 30.51 | 139,751 | -0.03(-0.10%) |
Feb 15, 2017 | 30.43 | 30.54 | 30.36 | 30.54 | 52,255 | +0.40(+1.33%) |
Feb 14, 2017 | 29.80 | 30.18 | 29.80 | 30.14 | 52,750 | +0.20(+0.67%) |
Feb 13, 2017 | 29.96 | 30.06 | 29.88 | 29.94 | 55,111 | +0.28(+0.93%) |
Feb 10, 2017 | 29.73 | 29.74 | 29.56 | 29.66 | 43,040 | -0.57(-1.90%) |
Feb 09, 2017 | 30.27 | 30.40 | 30.16 | 30.24 | 100,201 | +0.19(+0.65%) |
Feb 08, 2017 | 29.75 | 30.10 | 29.36 | 30.05 | 66,744 | -0.45(-1.49%) |
Feb 07, 2017 | 30.79 | 30.84 | 30.50 | 30.50 | 4,590,443 | -1.74(-5.40%) |
Feb 06, 2017 | 32.39 | 32.42 | 31.97 | 32.24 | 44,071 | -0.74(-2.24%) |
Feb 03, 2017 | 33.05 | 33.13 | 32.81 | 32.98 | 144,138 | +0.60(+1.85%) |
Feb 02, 2017 | 32.61 | 32.71 | 32.34 | 32.38 | 63,336 | -0.16(-0.49%) |
Feb 01, 2017 | 32.49 | 32.67 | 32.43 | 32.54 | 46,166 | +0.54(+1.69%) |
Jan 31, 2017 | 32.32 | 32.41 | 31.80 | 32.00 | 261,722 | -0.33(-1.02%) |
Jan 30, 2017 | 32.08 | 32.36 | 31.89 | 32.33 | 93,205 | -0.40(-1.22%) |
Jan 27, 2017 | 32.78 | 32.89 | 32.70 | 32.73 | 105,495 | -0.09(-0.27%) |
Jan 26, 2017 | 33.04 | 33.80 | 32.69 | 32.82 | 186,425 | -0.87(-2.58%) |
Jan 25, 2017 | 33.04 | 33.69 | 33.03 | 33.69 | 104,388 | +1.42(+4.42%) |
Jan 24, 2017 | 32.13 | 32.31 | 32.06 | 32.27 | 109,038 | +0.39(+1.21%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.58 | 31.88 | 90,023 | -0.20(-0.62%) |
Jan 20, 2017 | 31.89 | 32.08 | 31.86 | 32.08 | 1,910,645 | +0.34(+1.07%) |
Jan 19, 2017 | 31.90 | 31.96 | 31.59 | 31.74 | 2,047,748 | -0.14(-0.44%) |
Jan 18, 2017 | 31.81 | 31.88 | 31.70 | 31.88 | 1,823,573 | -0.26(-0.81%) |
Jan 17, 2017 | 32.77 | 32.83 | 32.14 | 32.14 | 757,735 | -0.72(-2.19%) |
Jan 13, 2017 | 32.86 | 32.86 | 32.86 | 0 | +0.50(+1.55%) | |
Jan 12, 2017 | 32.63 | 32.64 | 32.08 | 32.36 | 287,964 | +0.25(+0.79%) |
Jan 11, 2017 | 31.69 | 32.14 | 31.65 | 32.10 | 114,877 | +0.00(+0.02%) |
Jan 10, 2017 | 32.17 | 32.31 | 32.05 | 32.10 | 63,810 | +0.04(+0.11%) |
Jan 09, 2017 | 32.00 | 32.39 | 31.93 | 32.06 | 1,097,475 | -0.83(-2.51%) |
Jan 06, 2017 | 32.84 | 32.99 | 32.73 | 32.89 | 67,391 | -0.09(-0.27%) |
Jan 05, 2017 | 32.75 | 33.00 | 32.66 | 32.98 | 77,532 | -0.09(-0.26%) |
Jan 04, 2017 | 32.78 | 33.10 | 32.42 | 33.06 | 83,337 | +0.89(+2.77%) |
Jan 03, 2017 | 32.09 | 32.35 | 31.99 | 32.17 | 137,909 | +0.32(+1.02%) |
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | +0.49(+1.56%) | |
Dec 29, 2016 | 31.25 | 31.39 | 31.21 | 31.36 | 53,620 | +0.04(+0.13%) |
Dec 28, 2016 | 31.41 | 31.46 | 31.17 | 31.32 | 54,009 | -0.29(-0.92%) |
Dec 27, 2016 | 31.65 | 31.80 | 31.60 | 31.61 | 47,188 | -0.30(-0.92%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.14(-0.45%) | |
Dec 22, 2016 | 32.16 | 32.19 | 32.00 | 32.05 | 177,099 | +0.19(+0.60%) |
Dec 21, 2016 | 31.88 | 31.93 | 31.74 | 31.86 | 332,889 | -0.06(-0.19%) |
Dec 20, 2016 | 31.63 | 31.96 | 31.63 | 31.92 | 186,435 | +0.43(+1.37%) |
Dec 19, 2016 | 31.67 | 31.72 | 31.42 | 31.49 | 79,567 | -0.04(-0.13%) |
Dec 16, 2016 | 31.91 | 32.03 | 31.52 | 31.53 | 251,541 | -0.37(-1.16%) |
Dec 15, 2016 | 31.72 | 32.25 | 31.40 | 31.90 | 172,952 | +1.03(+3.34%) |
Dec 14, 2016 | 31.47 | 31.64 | 30.84 | 30.87 | 92,850 | -0.93(-2.93%) |
Dec 13, 2016 | 31.54 | 31.90 | 31.54 | 31.80 | 108,396 | +0.49(+1.56%) |
Dec 12, 2016 | 31.56 | 31.63 | 31.17 | 31.31 | 111,096 | -0.59(-1.83%) |
Dec 09, 2016 | 31.69 | 31.96 | 31.51 | 31.89 | 66,081 | -0.38(-1.16%) |
Dec 08, 2016 | 32.28 | 32.47 | 32.08 | 32.27 | 86,783 | +0.01(+0.02%) |
Dec 07, 2016 | 31.62 | 32.33 | 31.61 | 32.27 | 78,554 | +0.82(+2.62%) |
Dec 06, 2016 | 30.80 | 31.48 | 29.53 | 31.44 | 229,328 | +1.67(+5.59%) |
Dec 05, 2016 | 29.07 | 29.81 | 29.07 | 29.77 | 94,082 | +0.80(+2.78%) |
Dec 02, 2016 | 28.98 | 29.26 | 28.89 | 28.97 | 72,651 | -0.83(-2.79%) |