Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.91 | 29.91 | 29.78 | 29.85 | 4,714 | +0.06(+0.21%) |
Feb 27, 2017 | 29.93 | 29.98 | 29.78 | 29.78 | 2,711 | +0.04(+0.14%) |
Feb 24, 2017 | 29.77 | 29.77 | 29.74 | 29.74 | 603 | -0.37(-1.24%) |
Feb 23, 2017 | 30.33 | 30.33 | 30.11 | 30.11 | 16,656 | +0.19(+0.62%) |
Feb 22, 2017 | 29.85 | 29.93 | 29.85 | 29.93 | 523 | +0.31(+1.04%) |
Feb 21, 2017 | 29.58 | 29.62 | 29.54 | 29.62 | 671 | -0.02(-0.06%) |
Feb 17, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 29.66 | 29.66 | 29.49 | 29.58 | 8,811 | -0.18(-0.60%) |
Feb 15, 2017 | 29.64 | 29.76 | 29.64 | 29.76 | 707 | +0.32(+1.09%) |
Feb 14, 2017 | 29.49 | 29.49 | 29.44 | 29.44 | 242 | +0.07(+0.25%) |
Feb 13, 2017 | 29.32 | 29.36 | 29.32 | 29.36 | 430 | -0.19(-0.65%) |
Feb 10, 2017 | 29.38 | 29.55 | 29.38 | 29.55 | 268 | +0.18(+0.61%) |
Feb 09, 2017 | 29.36 | 29.47 | 29.30 | 29.38 | 5,989 | +0.03(+0.09%) |
Feb 08, 2017 | 29.35 | 29.35 | 29.35 | 29.35 | 241 | +0.12(+0.41%) |
Feb 07, 2017 | 29.24 | 29.24 | 29.23 | 29.23 | 767 | +0.06(+0.22%) |
Feb 06, 2017 | 29.18 | 29.18 | 29.17 | 29.17 | 425 | -0.03(-0.10%) |
Feb 03, 2017 | 29.10 | 29.20 | 29.10 | 29.20 | 4,431 | +0.04(+0.15%) |
Feb 02, 2017 | 29.11 | 29.16 | 29.11 | 29.16 | 2,004 | -0.03(-0.09%) |
Feb 01, 2017 | 29.33 | 29.36 | 29.18 | 29.18 | 12,039 | +0.11(+0.38%) |
Jan 31, 2017 | 29.05 | 29.07 | 29.02 | 29.07 | 2,475 | +0.10(+0.35%) |
Jan 30, 2017 | 28.93 | 28.99 | 28.88 | 28.97 | 32,748 | -0.09(-0.32%) |
Jan 27, 2017 | 29.19 | 29.19 | 29.06 | 29.06 | 661 | +0.08(+0.29%) |
Jan 26, 2017 | 29.06 | 29.09 | 28.98 | 28.98 | 2,192 | -0.03(-0.12%) |
Jan 25, 2017 | 29.02 | 29.02 | 29.01 | 29.01 | 1,974 | +0.13(+0.44%) |
Jan 24, 2017 | 28.92 | 28.93 | 28.88 | 28.88 | 8,487 | +0.42(+1.49%) |
Jan 23, 2017 | 28.40 | 28.53 | 28.40 | 28.46 | 54,445 | +0.05(+0.18%) |
Jan 20, 2017 | 28.47 | 28.47 | 28.36 | 28.41 | 1,685 | -0.03(-0.09%) |
Jan 19, 2017 | 28.43 | 28.43 | 28.29 | 28.43 | 956 | -0.09(-0.33%) |
Jan 18, 2017 | 28.56 | 28.56 | 28.53 | 28.53 | 308 | +0.15(+0.54%) |
Jan 17, 2017 | 28.53 | 28.53 | 28.37 | 28.37 | 1,200 | -0.20(-0.68%) |
Jan 13, 2017 | 28.57 | 28.57 | 28.57 | 0 | +0.08(+0.30%) | |
Jan 12, 2017 | 28.43 | 28.49 | 28.43 | 28.49 | 4,316 | -0.26(-0.91%) |
Jan 11, 2017 | 28.75 | 28.77 | 28.62 | 28.75 | 29,464 | +0.24(+0.83%) |
Jan 10, 2017 | 28.52 | 28.59 | 28.51 | 28.51 | 591 | +0.43(+1.54%) |
Jan 09, 2017 | 28.05 | 28.17 | 28.05 | 28.08 | 3,202 | -0.01(-0.03%) |
Jan 06, 2017 | 28.21 | 28.21 | 28.06 | 28.09 | 7,574 | -0.15(-0.54%) |
Jan 05, 2017 | 28.20 | 28.24 | 28.14 | 28.24 | 15,705 | +0.27(+0.97%) |
Jan 04, 2017 | 27.98 | 27.98 | 27.97 | 27.97 | 357 | +0.22(+0.80%) |
Jan 03, 2017 | 27.78 | 27.80 | 27.65 | 27.75 | 4,311 | +0.40(+1.46%) |
Dec 30, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.16(+0.57%) | |
Dec 29, 2016 | 27.18 | 27.18 | 27.18 | 27.19 | 661 | +0.20(+0.74%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.99 | 26.99 | 471 | -0.03(-0.09%) |
Dec 27, 2016 | 27.09 | 27.09 | 27.02 | 27.02 | 411 | -0.15(-0.55%) |
Dec 22, 2016 | 27.17 | 27.17 | 27.17 | 0 | -0.13(-0.48%) | |
Dec 21, 2016 | 27.31 | 27.31 | 27.26 | 27.30 | 961 | +0.02(+0.06%) |
Dec 20, 2016 | 27.40 | 27.40 | 27.26 | 27.28 | 4,756 | -0.12(-0.43%) |
Dec 19, 2016 | 27.37 | 27.40 | 27.37 | 27.40 | 646 | -0.03(-0.09%) |
Dec 16, 2016 | 27.52 | 27.54 | 27.42 | 27.42 | 1,097 | -0.16(-0.57%) |
Dec 15, 2016 | 27.73 | 27.73 | 27.58 | 27.58 | 973 | -0.16(-0.56%) |
Dec 14, 2016 | 28.18 | 28.18 | 27.73 | 27.73 | 2,016 | -0.56(-1.98%) |
Dec 13, 2016 | 28.11 | 28.29 | 28.11 | 28.29 | 975 | +0.37(+1.31%) |
Dec 12, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 237 | -0.32(-1.13%) |
Dec 09, 2016 | 28.37 | 28.37 | 28.19 | 28.25 | 5,329 | -0.14(-0.49%) |
Dec 08, 2016 | 28.42 | 28.42 | 28.37 | 28.39 | 5,231 | +0.10(+0.36%) |
Dec 07, 2016 | 28.27 | 28.30 | 28.23 | 28.29 | 3,027 | +0.16(+0.55%) |
Dec 06, 2016 | 28.12 | 28.13 | 28.12 | 28.13 | 582 | +0.02(+0.06%) |
Dec 05, 2016 | 28.10 | 28.11 | 28.00 | 28.11 | 1,693 | +0.09(+0.33%) |
Dec 02, 2016 | 28.12 | 28.12 | 27.98 | 28.02 | 4,328 | -0.22(-0.78%) |