Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.33 | 29.70 | 29.30 | 29.58 | 256,567 | +0.19(+0.65%) |
Feb 27, 2017 | 29.42 | 29.54 | 29.31 | 29.39 | 188,076 | -0.08(-0.27%) |
Feb 24, 2017 | 29.62 | 29.78 | 29.28 | 29.47 | 288,384 | -0.32(-1.07%) |
Feb 23, 2017 | 30.09 | 30.41 | 29.53 | 29.79 | 290,903 | -0.02(-0.07%) |
Feb 22, 2017 | 30.09 | 30.12 | 29.81 | 29.81 | 307,701 | -0.48(-1.58%) |
Feb 21, 2017 | 30.20 | 30.41 | 30.07 | 30.29 | 238,549 | +0.32(+1.07%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | -0.25(-0.83%) | |
Feb 16, 2017 | 30.56 | 30.62 | 30.13 | 30.22 | 251,218 | -0.23(-0.76%) |
Feb 15, 2017 | 30.31 | 30.54 | 30.31 | 30.45 | 411,485 | +0.03(+0.10%) |
Feb 14, 2017 | 30.30 | 30.43 | 30.04 | 30.42 | 356,032 | +0.26(+0.86%) |
Feb 13, 2017 | 30.25 | 30.25 | 29.89 | 30.16 | 268,346 | +0.00(+0.00%) |
Feb 10, 2017 | 30.34 | 30.50 | 30.02 | 30.16 | 266,446 | +0.10(+0.33%) |
Feb 09, 2017 | 30.09 | 30.25 | 29.98 | 30.06 | 280,963 | +0.11(+0.37%) |
Feb 08, 2017 | 29.89 | 30.02 | 29.57 | 29.95 | 300,037 | -0.09(-0.30%) |
Feb 07, 2017 | 30.06 | 31.00 | 29.42 | 30.04 | 296,372 | -0.18(-0.60%) |
Feb 06, 2017 | 30.33 | 30.94 | 30.04 | 30.22 | 276,657 | +0.04(+0.13%) |
Feb 03, 2017 | 30.20 | 30.32 | 30.02 | 30.18 | 224,191 | +0.20(+0.67%) |
Feb 02, 2017 | 29.85 | 30.17 | 29.61 | 29.98 | 330,621 | +0.13(+0.44%) |
Feb 01, 2017 | 29.73 | 30.01 | 29.54 | 29.85 | 234,743 | +0.55(+1.88%) |
Jan 31, 2017 | 29.22 | 29.30 | 28.91 | 29.30 | 352,184 | +0.18(+0.62%) |
Jan 30, 2017 | 29.79 | 30.19 | 28.96 | 29.12 | 253,465 | -0.71(-2.38%) |
Jan 27, 2017 | 29.72 | 29.87 | 29.52 | 29.83 | 176,901 | -0.15(-0.50%) |
Jan 26, 2017 | 29.85 | 30.01 | 29.72 | 29.98 | 506,087 | +0.43(+1.46%) |
Jan 25, 2017 | 29.12 | 29.55 | 28.97 | 29.55 | 616,182 | +0.60(+2.07%) |
Jan 24, 2017 | 28.53 | 29.01 | 28.42 | 28.95 | 324,037 | +0.66(+2.33%) |
Jan 23, 2017 | 28.20 | 28.33 | 28.03 | 28.29 | 3,302,519 | +0.01(+0.04%) |
Jan 20, 2017 | 28.23 | 28.60 | 28.23 | 28.28 | 669,329 | +0.13(+0.46%) |
Jan 19, 2017 | 28.30 | 28.56 | 28.14 | 28.15 | 831,250 | -0.20(-0.71%) |
Jan 18, 2017 | 28.44 | 28.68 | 28.29 | 28.35 | 535,879 | -0.26(-0.91%) |
Jan 17, 2017 | 28.48 | 28.70 | 28.38 | 28.61 | 1,101,200 | +0.25(+0.88%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | +0.12(+0.42%) | |
Jan 12, 2017 | 28.46 | 28.52 | 28.14 | 28.24 | 190,906 | -0.10(-0.35%) |
Jan 11, 2017 | 28.28 | 28.41 | 27.75 | 28.34 | 661,491 | +0.06(+0.21%) |
Jan 10, 2017 | 28.91 | 28.99 | 28.28 | 28.28 | 340,557 | -0.56(-1.94%) |
Jan 09, 2017 | 29.09 | 29.24 | 28.80 | 28.84 | 366,589 | -0.31(-1.06%) |
Jan 06, 2017 | 29.17 | 29.29 | 28.45 | 29.15 | 402,276 | +0.19(+0.66%) |
Jan 05, 2017 | 28.95 | 29.12 | 28.91 | 28.96 | 356,375 | +0.24(+0.84%) |
Jan 04, 2017 | 28.68 | 29.11 | 28.64 | 28.72 | 450,534 | +0.00(+0.00%) |
Jan 03, 2017 | 28.61 | 28.97 | 28.54 | 28.72 | 308,806 | +0.31(+1.09%) |
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.09(+0.32%) | |
Dec 29, 2016 | 28.53 | 28.64 | 28.20 | 28.32 | 625,179 | -0.08(-0.28%) |
Dec 28, 2016 | 28.72 | 28.91 | 28.40 | 28.40 | 715,164 | -0.20(-0.70%) |
Dec 27, 2016 | 28.79 | 28.94 | 28.56 | 28.60 | 648,028 | -0.06(-0.21%) |
Dec 23, 2016 | 28.66 | 28.66 | 28.66 | 0 | +0.21(+0.74%) | |
Dec 22, 2016 | 28.16 | 28.61 | 28.01 | 28.45 | 560,628 | +0.39(+1.39%) |
Dec 21, 2016 | 27.63 | 28.11 | 27.61 | 28.06 | 409,679 | +0.35(+1.26%) |
Dec 20, 2016 | 27.66 | 27.78 | 27.50 | 27.71 | 464,623 | +0.22(+0.80%) |
Dec 19, 2016 | 27.49 | 27.63 | 27.38 | 27.49 | 282,721 | +0.04(+0.15%) |
Dec 16, 2016 | 27.04 | 27.55 | 27.04 | 27.45 | 1,549,977 | +0.26(+0.96%) |
Dec 15, 2016 | 26.94 | 27.25 | 26.67 | 27.19 | 613,400 | +0.24(+0.89%) |
Dec 14, 2016 | 27.18 | 27.35 | 26.84 | 26.95 | 378,351 | -0.42(-1.53%) |
Dec 13, 2016 | 27.12 | 27.55 | 27.08 | 27.37 | 420,705 | +0.26(+0.96%) |
Dec 12, 2016 | 27.75 | 27.75 | 27.11 | 27.11 | 580,906 | -0.07(-0.26%) |
Dec 09, 2016 | 27.31 | 27.34 | 27.06 | 27.18 | 635,304 | +0.03(+0.11%) |
Dec 08, 2016 | 26.98 | 27.18 | 26.86 | 27.15 | 431,686 | +0.22(+0.82%) |
Dec 07, 2016 | 26.68 | 26.99 | 26.66 | 26.93 | 322,696 | +0.14(+0.52%) |
Dec 06, 2016 | 26.65 | 26.93 | 26.60 | 26.79 | 603,366 | -0.06(-0.22%) |
Dec 05, 2016 | 27.04 | 27.06 | 26.72 | 26.85 | 322,302 | -0.07(-0.26%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.71 | 26.92 | 337,045 | +0.13(+0.49%) |