Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.29 | 29.45 | 29.29 | 29.40 | 565,808 | +0.12(+0.40%) |
Feb 27, 2017 | 29.38 | 29.43 | 29.28 | 29.28 | 113,777 | -0.17(-0.57%) |
Feb 24, 2017 | 29.28 | 29.48 | 29.28 | 29.45 | 59,831 | +0.30(+1.02%) |
Feb 23, 2017 | 29.10 | 29.16 | 29.08 | 29.16 | 42,055 | +0.09(+0.30%) |
Feb 22, 2017 | 29.16 | 29.16 | 28.90 | 29.07 | 47,688 | +0.05(+0.17%) |
Feb 21, 2017 | 28.88 | 29.12 | 28.88 | 29.02 | 99,333 | -0.04(-0.13%) |
Feb 17, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.14(+0.49%) | |
Feb 16, 2017 | 28.79 | 29.01 | 28.78 | 28.91 | 81,514 | +0.19(+0.65%) |
Feb 15, 2017 | 28.67 | 28.79 | 28.67 | 28.72 | 80,020 | -0.14(-0.48%) |
Feb 14, 2017 | 29.05 | 29.05 | 28.71 | 28.86 | 177,771 | -0.19(-0.65%) |
Feb 13, 2017 | 29.01 | 29.06 | 28.94 | 29.05 | 238,072 | -0.10(-0.34%) |
Feb 10, 2017 | 29.02 | 29.20 | 29.01 | 29.15 | 177,190 | -0.03(-0.10%) |
Feb 09, 2017 | 29.32 | 29.33 | 29.15 | 29.18 | 88,192 | -0.33(-1.10%) |
Feb 08, 2017 | 29.33 | 29.51 | 29.31 | 29.51 | 101,911 | +0.38(+1.31%) |
Feb 07, 2017 | 28.94 | 29.21 | 28.89 | 29.13 | 110,732 | +0.18(+0.64%) |
Feb 06, 2017 | 28.91 | 29.01 | 28.80 | 28.94 | 110,148 | +0.23(+0.79%) |
Feb 03, 2017 | 28.86 | 28.94 | 28.64 | 28.72 | 327,151 | -0.04(-0.13%) |
Feb 02, 2017 | 28.97 | 28.99 | 28.75 | 28.75 | 35,642 | -0.02(-0.09%) |
Feb 01, 2017 | 28.74 | 28.84 | 28.66 | 28.78 | 109,832 | -0.15(-0.53%) |
Jan 31, 2017 | 28.96 | 29.01 | 28.86 | 28.93 | 118,086 | +0.18(+0.62%) |
Jan 30, 2017 | 28.80 | 28.88 | 28.74 | 28.76 | 90,931 | -0.07(-0.23%) |
Jan 27, 2017 | 28.79 | 28.87 | 28.75 | 28.82 | 59,871 | +0.08(+0.26%) |
Jan 26, 2017 | 28.66 | 28.76 | 28.54 | 28.75 | 81,761 | +0.08(+0.29%) |
Jan 25, 2017 | 28.74 | 28.80 | 28.59 | 28.66 | 125,692 | -0.32(-1.11%) |
Jan 24, 2017 | 29.10 | 29.16 | 28.89 | 28.99 | 36,881 | -0.21(-0.71%) |
Jan 23, 2017 | 28.96 | 29.34 | 28.96 | 29.19 | 143,475 | +0.27(+0.94%) |
Jan 20, 2017 | 28.84 | 28.97 | 28.76 | 28.92 | 186,809 | -0.04(-0.14%) |
Jan 19, 2017 | 29.00 | 29.03 | 28.81 | 28.96 | 220,645 | -0.17(-0.59%) |
Jan 18, 2017 | 29.32 | 29.32 | 29.14 | 29.14 | 101,486 | -0.39(-1.31%) |
Jan 17, 2017 | 29.58 | 29.58 | 29.39 | 29.52 | 117,937 | +0.32(+1.09%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.16(-0.54%) | |
Jan 12, 2017 | 29.54 | 29.63 | 29.34 | 29.36 | 498,264 | -0.03(-0.11%) |
Jan 11, 2017 | 29.34 | 29.50 | 29.26 | 29.40 | 179,195 | +0.09(+0.31%) |
Jan 10, 2017 | 29.29 | 29.36 | 29.21 | 29.31 | 113,866 | -0.05(-0.16%) |
Jan 09, 2017 | 29.33 | 29.37 | 29.26 | 29.35 | 162,718 | +0.26(+0.89%) |
Jan 06, 2017 | 29.19 | 29.26 | 29.09 | 29.09 | 2,793,918 | -0.29(-0.98%) |
Jan 05, 2017 | 29.01 | 29.39 | 28.98 | 29.38 | 454,864 | +0.43(+1.48%) |
Jan 04, 2017 | 28.83 | 28.96 | 28.81 | 28.95 | 180,508 | +0.12(+0.42%) |
Jan 03, 2017 | 28.53 | 28.93 | 28.50 | 28.83 | 113,351 | +0.11(+0.39%) |
Dec 30, 2016 | 28.72 | 28.72 | 28.72 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 28.64 | 28.74 | 28.62 | 28.68 | 151,506 | +0.12(+0.41%) |
Dec 28, 2016 | 28.41 | 28.67 | 28.38 | 28.56 | 160,466 | +0.17(+0.60%) |
Dec 27, 2016 | 28.30 | 28.39 | 28.30 | 28.39 | 78,079 | -0.07(-0.25%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.36 | 28.45 | 28.32 | 28.43 | 90,758 | -0.04(-0.13%) |
Dec 21, 2016 | 28.34 | 28.49 | 28.33 | 28.47 | 409,105 | +0.12(+0.44%) |
Dec 20, 2016 | 28.29 | 28.37 | 28.26 | 28.34 | 1,548,362 | -0.15(-0.54%) |
Dec 19, 2016 | 28.34 | 28.53 | 28.34 | 28.50 | 134,222 | +0.32(+1.12%) |
Dec 16, 2016 | 28.27 | 28.37 | 28.10 | 28.18 | 283,208 | -0.06(-0.21%) |
Dec 15, 2016 | 28.26 | 28.42 | 28.18 | 28.24 | 166,460 | +0.09(+0.33%) |
Dec 14, 2016 | 28.64 | 28.65 | 28.13 | 28.15 | 326,929 | -0.29(-1.01%) |
Dec 13, 2016 | 28.46 | 28.46 | 28.26 | 28.44 | 203,501 | +0.13(+0.47%) |
Dec 12, 2016 | 28.22 | 28.35 | 28.16 | 28.30 | 943,164 | -0.06(-0.21%) |
Dec 09, 2016 | 28.51 | 28.58 | 28.26 | 28.36 | 933,630 | -0.25(-0.89%) |
Dec 08, 2016 | 28.65 | 28.69 | 28.58 | 28.61 | 91,811 | -0.34(-1.18%) |
Dec 07, 2016 | 28.80 | 28.98 | 28.80 | 28.96 | 72,317 | +0.22(+0.78%) |
Dec 06, 2016 | 28.79 | 28.81 | 28.64 | 28.73 | 84,036 | -0.01(-0.04%) |
Dec 05, 2016 | 28.57 | 28.93 | 28.51 | 28.74 | 132,525 | +0.01(+0.04%) |
Dec 02, 2016 | 28.68 | 28.90 | 28.68 | 28.73 | 112,269 | +0.13(+0.47%) |