Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.71 | 33.02 | 32.54 | 32.56 | 1,014,065 | -0.41(-1.24%) |
Feb 27, 2017 | 32.21 | 33.13 | 30.74 | 32.97 | 858,790 | -0.01(-0.02%) |
Feb 24, 2017 | 32.62 | 33.11 | 32.42 | 32.98 | 1,258,192 | -0.01(-0.03%) |
Feb 23, 2017 | 33.22 | 33.26 | 32.95 | 32.99 | 1,284,080 | -0.04(-0.11%) |
Feb 22, 2017 | 32.94 | 33.59 | 32.93 | 33.03 | 1,436,313 | -0.12(-0.36%) |
Feb 21, 2017 | 32.58 | 33.19 | 32.38 | 33.15 | 1,805,076 | +0.26(+0.79%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.07(+0.23%) | |
Feb 16, 2017 | 31.69 | 34.79 | 31.51 | 32.81 | 7,476,571 | +2.36(+7.74%) |
Feb 15, 2017 | 30.30 | 30.53 | 30.19 | 30.45 | 2,066,814 | +0.16(+0.52%) |
Feb 14, 2017 | 30.03 | 30.40 | 29.95 | 30.30 | 1,756,850 | +0.07(+0.25%) |
Feb 13, 2017 | 30.56 | 30.86 | 30.19 | 30.22 | 1,773,244 | -0.23(-0.76%) |
Feb 10, 2017 | 30.45 | 30.49 | 30.24 | 30.45 | 626,774 | +0.15(+0.49%) |
Feb 09, 2017 | 30.19 | 30.49 | 29.85 | 30.31 | 861,151 | +0.24(+0.80%) |
Feb 08, 2017 | 30.27 | 30.45 | 29.98 | 30.06 | 645,427 | -0.19(-0.64%) |
Feb 07, 2017 | 30.21 | 31.08 | 29.97 | 30.26 | 807,274 | +0.18(+0.59%) |
Feb 06, 2017 | 30.20 | 30.35 | 29.82 | 30.08 | 691,591 | -0.09(-0.31%) |
Feb 03, 2017 | 30.13 | 30.31 | 30.02 | 30.18 | 673,847 | +0.29(+0.96%) |
Feb 02, 2017 | 29.76 | 30.15 | 29.15 | 29.89 | 662,241 | -0.01(-0.03%) |
Feb 01, 2017 | 29.82 | 29.96 | 29.37 | 29.90 | 954,169 | +0.07(+0.25%) |
Jan 31, 2017 | 29.68 | 29.87 | 29.55 | 29.82 | 794,947 | +0.15(+0.50%) |
Jan 30, 2017 | 29.88 | 29.88 | 29.39 | 29.67 | 815,435 | -0.31(-1.02%) |
Jan 27, 2017 | 29.96 | 30.10 | 29.86 | 29.98 | 801,395 | +0.13(+0.44%) |
Jan 26, 2017 | 29.89 | 30.05 | 29.56 | 29.85 | 870,119 | +0.24(+0.81%) |
Jan 25, 2017 | 29.46 | 29.74 | 29.39 | 29.61 | 653,335 | +0.38(+1.30%) |
Jan 24, 2017 | 28.92 | 29.36 | 28.92 | 29.23 | 460,670 | +0.29(+0.99%) |
Jan 23, 2017 | 28.95 | 29.13 | 28.61 | 28.94 | 459,434 | -0.10(-0.35%) |
Jan 20, 2017 | 28.91 | 29.07 | 28.82 | 29.04 | 428,389 | +0.16(+0.55%) |
Jan 19, 2017 | 29.02 | 29.02 | 28.65 | 28.89 | 847,873 | -0.09(-0.32%) |
Jan 18, 2017 | 28.98 | 29.04 | 28.80 | 28.98 | 553,073 | +0.05(+0.16%) |
Jan 17, 2017 | 29.03 | 29.25 | 28.77 | 28.93 | 1,369,651 | -0.24(-0.83%) |
Jan 13, 2017 | 29.17 | 29.17 | 29.17 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.08 | 29.27 | 28.60 | 29.17 | 910,063 | +0.07(+0.22%) |
Jan 11, 2017 | 28.40 | 29.19 | 28.40 | 29.11 | 1,366,943 | +0.63(+2.22%) |
Jan 10, 2017 | 28.17 | 28.55 | 27.95 | 28.48 | 1,149,456 | +0.32(+1.15%) |
Jan 09, 2017 | 27.83 | 28.15 | 27.42 | 28.15 | 1,628,372 | +0.38(+1.37%) |
Jan 06, 2017 | 27.89 | 27.92 | 27.63 | 27.77 | 781,800 | -0.12(-0.43%) |
Jan 05, 2017 | 27.73 | 28.02 | 27.63 | 27.89 | 1,618,504 | +0.26(+0.94%) |
Jan 04, 2017 | 26.82 | 28.03 | 26.82 | 27.63 | 2,994,384 | +0.84(+3.12%) |
Jan 03, 2017 | 26.67 | 27.08 | 26.46 | 26.80 | 1,828,216 | +0.25(+0.94%) |
Dec 30, 2016 | 26.55 | 26.55 | 26.55 | 0 | -0.33(-1.24%) | |
Dec 29, 2016 | 26.82 | 26.95 | 26.47 | 26.88 | 937,953 | +0.16(+0.59%) |
Dec 28, 2016 | 26.96 | 26.96 | 26.60 | 26.72 | 841,859 | -0.19(-0.69%) |
Dec 27, 2016 | 27.00 | 27.16 | 26.75 | 26.91 | 507,650 | +0.05(+0.17%) |
Dec 23, 2016 | 26.86 | 26.86 | 26.86 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 26.99 | 26.99 | 26.50 | 26.83 | 1,127,648 | -0.32(-1.16%) |
Dec 21, 2016 | 27.50 | 27.50 | 27.12 | 27.15 | 781,905 | -0.28(-1.02%) |
Dec 20, 2016 | 27.33 | 27.58 | 26.78 | 27.43 | 877,905 | +0.24(+0.89%) |
Dec 19, 2016 | 27.26 | 27.51 | 27.10 | 27.19 | 1,144,036 | -0.14(-0.51%) |
Dec 16, 2016 | 26.95 | 27.34 | 26.57 | 27.33 | 3,202,773 | +0.51(+1.90%) |
Dec 15, 2016 | 27.00 | 27.05 | 26.68 | 26.82 | 1,256,647 | -0.02(-0.07%) |
Dec 14, 2016 | 27.08 | 27.09 | 26.78 | 26.83 | 926,760 | -0.26(-0.96%) |
Dec 13, 2016 | 26.97 | 27.29 | 26.88 | 27.09 | 1,106,610 | +0.10(+0.38%) |
Dec 12, 2016 | 26.98 | 27.37 | 26.87 | 26.99 | 978,559 | -0.15(-0.55%) |
Dec 09, 2016 | 27.21 | 27.47 | 26.94 | 27.14 | 1,300,124 | -0.10(-0.37%) |
Dec 08, 2016 | 27.50 | 27.57 | 26.97 | 27.24 | 1,492,001 | +0.08(+0.31%) |
Dec 07, 2016 | 27.08 | 27.24 | 26.65 | 27.16 | 1,893,380 | +0.28(+1.04%) |
Dec 06, 2016 | 26.90 | 27.01 | 26.56 | 26.88 | 2,328,623 | -0.02(-0.07%) |
Dec 05, 2016 | 26.94 | 27.44 | 26.74 | 26.90 | 1,605,155 | +0.00(+0.00%) |
Dec 02, 2016 | 26.92 | 27.24 | 26.67 | 26.90 | 1,827,071 | -0.07(-0.28%) |