Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.04 | 31.15 | 30.89 | 30.96 | 826,685 | +0.19(+0.62%) |
Feb 27, 2017 | 30.90 | 30.92 | 30.70 | 30.77 | 686,378 | -0.16(-0.52%) |
Feb 24, 2017 | 30.98 | 30.98 | 30.84 | 30.93 | 535,340 | -0.31(-0.99%) |
Feb 23, 2017 | 31.23 | 31.24 | 31.06 | 31.24 | 958,949 | -0.07(-0.22%) |
Feb 22, 2017 | 31.29 | 31.34 | 31.20 | 31.31 | 668,117 | +0.08(+0.26%) |
Feb 21, 2017 | 31.19 | 31.31 | 31.12 | 31.23 | 727,212 | -0.11(-0.35%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 31.29 | 31.40 | 31.24 | 31.30 | 654,097 | -0.27(-0.86%) |
Feb 15, 2017 | 31.37 | 31.60 | 31.37 | 31.57 | 628,570 | -0.06(-0.19%) |
Feb 14, 2017 | 31.53 | 31.71 | 31.46 | 31.63 | 549,965 | -0.05(-0.16%) |
Feb 13, 2017 | 31.54 | 31.78 | 31.54 | 31.68 | 664,058 | -0.09(-0.28%) |
Feb 10, 2017 | 31.70 | 31.81 | 31.64 | 31.77 | 518,670 | -0.03(-0.09%) |
Feb 09, 2017 | 31.73 | 31.92 | 31.71 | 31.80 | 490,632 | -0.03(-0.09%) |
Feb 08, 2017 | 31.89 | 32.06 | 31.79 | 31.83 | 606,739 | -0.28(-0.87%) |
Feb 07, 2017 | 32.04 | 32.16 | 32.03 | 32.11 | 595,213 | +0.17(+0.53%) |
Feb 06, 2017 | 31.79 | 31.96 | 31.75 | 31.94 | 624,137 | +0.28(+0.88%) |
Feb 03, 2017 | 31.60 | 31.80 | 31.55 | 31.66 | 1,034,646 | -0.28(-0.88%) |
Feb 02, 2017 | 30.51 | 32.22 | 30.51 | 31.94 | 2,143,460 | +1.70(+5.62%) |
Feb 01, 2017 | 30.19 | 30.32 | 30.07 | 30.24 | 865,436 | -0.03(-0.10%) |
Jan 31, 2017 | 30.26 | 30.39 | 30.10 | 30.27 | 1,069,566 | +0.83(+2.82%) |
Jan 30, 2017 | 29.35 | 29.64 | 29.16 | 29.44 | 1,885,447 | -1.08(-3.54%) |
Jan 27, 2017 | 30.66 | 30.92 | 30.40 | 30.52 | 703,079 | -0.60(-1.93%) |
Jan 26, 2017 | 30.93 | 31.20 | 30.93 | 31.12 | 946,723 | +0.33(+1.07%) |
Jan 25, 2017 | 30.50 | 30.82 | 30.49 | 30.79 | 795,500 | +0.30(+0.98%) |
Jan 24, 2017 | 30.41 | 30.50 | 30.35 | 30.49 | 493,072 | +0.06(+0.20%) |
Jan 23, 2017 | 30.35 | 30.47 | 30.24 | 30.43 | 539,466 | -0.07(-0.23%) |
Jan 20, 2017 | 30.34 | 30.54 | 30.32 | 30.50 | 796,987 | +0.10(+0.33%) |
Jan 19, 2017 | 30.50 | 30.61 | 30.34 | 30.40 | 825,434 | -0.31(-1.01%) |
Jan 18, 2017 | 30.81 | 30.83 | 30.60 | 30.71 | 571,675 | -0.15(-0.49%) |
Jan 17, 2017 | 31.00 | 31.06 | 30.83 | 30.86 | 740,441 | -0.16(-0.52%) |
Jan 13, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.79 | 30.90 | 30.61 | 30.87 | 2,038,640 | +0.43(+1.41%) |
Jan 11, 2017 | 30.19 | 30.46 | 30.13 | 30.44 | 1,217,422 | +0.91(+3.08%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.38 | 29.53 | 844,162 | +0.71(+2.46%) |
Jan 09, 2017 | 28.74 | 28.95 | 28.74 | 28.82 | 648,737 | -0.14(-0.48%) |
Jan 06, 2017 | 28.57 | 29.04 | 28.53 | 28.96 | 964,786 | +0.24(+0.84%) |
Jan 05, 2017 | 28.54 | 28.79 | 28.43 | 28.72 | 1,026,482 | +0.14(+0.49%) |
Jan 04, 2017 | 28.48 | 28.66 | 28.41 | 28.58 | 910,644 | +0.29(+1.03%) |
Jan 03, 2017 | 28.10 | 28.32 | 28.04 | 28.29 | 895,136 | +0.26(+0.93%) |
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 28.18 | 28.26 | 28.12 | 28.15 | 431,469 | -0.13(-0.46%) |
Dec 28, 2016 | 28.50 | 28.50 | 28.27 | 28.28 | 355,875 | -0.10(-0.35%) |
Dec 27, 2016 | 28.30 | 28.48 | 28.29 | 28.38 | 402,466 | -0.08(-0.28%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 28.49 | 28.57 | 28.29 | 28.35 | 852,313 | -0.14(-0.49%) |
Dec 21, 2016 | 28.55 | 28.63 | 28.47 | 28.49 | 404,629 | -0.25(-0.87%) |
Dec 20, 2016 | 28.71 | 28.82 | 28.65 | 28.74 | 356,621 | -0.10(-0.35%) |
Dec 19, 2016 | 28.78 | 29.00 | 28.76 | 28.84 | 711,086 | +0.40(+1.41%) |
Dec 16, 2016 | 28.43 | 28.53 | 28.35 | 28.44 | 869,372 | -0.42(-1.46%) |
Dec 15, 2016 | 28.77 | 28.98 | 28.71 | 28.86 | 765,945 | +0.04(+0.14%) |
Dec 14, 2016 | 29.28 | 29.32 | 28.81 | 28.82 | 876,314 | -0.76(-2.57%) |
Dec 13, 2016 | 29.44 | 29.73 | 29.44 | 29.58 | 806,192 | +0.46(+1.58%) |
Dec 12, 2016 | 29.24 | 29.29 | 29.07 | 29.12 | 1,055,098 | -0.28(-0.95%) |
Dec 09, 2016 | 29.44 | 29.56 | 29.39 | 29.40 | 895,962 | +0.24(+0.82%) |
Dec 08, 2016 | 28.74 | 29.20 | 28.74 | 29.16 | 2,028,024 | +0.55(+1.92%) |
Dec 07, 2016 | 28.25 | 28.61 | 28.15 | 28.61 | 789,676 | +0.45(+1.60%) |
Dec 06, 2016 | 28.09 | 28.20 | 28.07 | 28.16 | 656,355 | +0.02(+0.07%) |
Dec 05, 2016 | 27.99 | 28.23 | 27.98 | 28.14 | 940,635 | +0.08(+0.29%) |
Dec 02, 2016 | 27.87 | 28.17 | 27.72 | 28.06 | 952,644 | -0.16(-0.57%) |