Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.15 | 34.15 | 33.99 | 34.07 | 255,931 | -0.04(-0.13%) |
Feb 27, 2017 | 34.00 | 34.15 | 34.00 | 34.11 | 37,327 | +0.00(+0.01%) |
Feb 24, 2017 | 33.71 | 34.11 | 33.71 | 34.11 | 52,223 | +0.16(+0.47%) |
Feb 23, 2017 | 33.97 | 33.99 | 33.84 | 33.95 | 195,132 | +0.05(+0.15%) |
Feb 22, 2017 | 33.85 | 33.90 | 33.76 | 33.90 | 59,204 | +0.05(+0.14%) |
Feb 21, 2017 | 33.81 | 33.87 | 33.64 | 33.85 | 66,576 | +0.26(+0.78%) |
Feb 17, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 33.57 | 33.60 | 33.46 | 33.60 | 45,396 | +0.08(+0.23%) |
Feb 15, 2017 | 33.55 | 33.55 | 33.34 | 33.52 | 33,968 | +0.11(+0.32%) |
Feb 14, 2017 | 33.33 | 33.43 | 33.26 | 33.42 | 35,589 | +0.03(+0.08%) |
Feb 13, 2017 | 33.38 | 33.44 | 33.30 | 33.39 | 35,413 | +0.13(+0.40%) |
Feb 10, 2017 | 33.04 | 33.27 | 33.04 | 33.25 | 50,388 | +0.11(+0.33%) |
Feb 09, 2017 | 33.15 | 33.18 | 33.00 | 33.14 | 62,242 | +0.17(+0.53%) |
Feb 08, 2017 | 32.92 | 33.00 | 32.88 | 32.97 | 18,135 | +0.06(+0.19%) |
Feb 07, 2017 | 33.08 | 33.08 | 32.87 | 32.91 | 62,279 | -0.00(-0.01%) |
Feb 06, 2017 | 32.96 | 32.99 | 32.87 | 32.91 | 20,237 | -0.10(-0.29%) |
Feb 03, 2017 | 32.88 | 33.05 | 32.88 | 33.00 | 24,529 | +0.21(+0.64%) |
Feb 02, 2017 | 32.70 | 32.82 | 32.63 | 32.79 | 85,251 | +0.13(+0.39%) |
Feb 01, 2017 | 32.91 | 32.91 | 32.61 | 32.67 | 52,392 | -0.17(-0.53%) |
Jan 31, 2017 | 32.72 | 32.87 | 32.64 | 32.84 | 36,628 | +0.13(+0.39%) |
Jan 30, 2017 | 32.83 | 32.83 | 32.63 | 32.72 | 66,331 | -0.15(-0.44%) |
Jan 27, 2017 | 33.04 | 33.04 | 32.86 | 32.86 | 32,924 | -0.13(-0.40%) |
Jan 26, 2017 | 33.14 | 33.14 | 32.98 | 32.99 | 88,259 | -0.12(-0.36%) |
Jan 25, 2017 | 32.91 | 33.11 | 32.90 | 33.11 | 60,386 | +0.20(+0.62%) |
Jan 24, 2017 | 32.72 | 32.92 | 32.71 | 32.91 | 97,822 | +0.28(+0.85%) |
Jan 23, 2017 | 32.53 | 32.72 | 32.53 | 32.63 | 42,447 | -0.10(-0.32%) |
Jan 20, 2017 | 32.65 | 32.80 | 32.61 | 32.74 | 75,645 | +0.15(+0.45%) |
Jan 19, 2017 | 32.80 | 32.80 | 32.48 | 32.59 | 44,959 | -0.17(-0.53%) |
Jan 18, 2017 | 32.70 | 32.77 | 32.64 | 32.76 | 41,269 | +0.06(+0.19%) |
Jan 17, 2017 | 32.75 | 32.81 | 32.63 | 32.70 | 54,054 | -0.01(-0.02%) |
Jan 13, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.00(+0.01%) | |
Jan 12, 2017 | 32.67 | 32.71 | 32.49 | 32.70 | 114,350 | -0.09(-0.27%) |
Jan 11, 2017 | 32.69 | 32.79 | 32.64 | 32.79 | 45,012 | +0.15(+0.46%) |
Jan 10, 2017 | 32.60 | 32.75 | 32.58 | 32.64 | 98,420 | -0.00(-0.00%) |
Jan 09, 2017 | 32.66 | 32.82 | 32.63 | 32.64 | 52,063 | -0.27(-0.83%) |
Jan 06, 2017 | 32.92 | 32.97 | 32.80 | 32.91 | 44,660 | +0.06(+0.19%) |
Jan 05, 2017 | 32.89 | 32.89 | 32.78 | 32.85 | 215,486 | -0.18(-0.56%) |
Jan 04, 2017 | 32.99 | 33.09 | 32.97 | 33.04 | 107,343 | +0.27(+0.83%) |
Jan 03, 2017 | 32.89 | 32.89 | 32.68 | 32.76 | 107,567 | +0.10(+0.30%) |
Dec 30, 2016 | 32.67 | 32.67 | 32.67 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 32.74 | 32.80 | 32.71 | 32.75 | 51,636 | +0.09(+0.27%) |
Dec 28, 2016 | 33.04 | 33.04 | 32.67 | 32.67 | 37,503 | -0.30(-0.90%) |
Dec 27, 2016 | 32.89 | 33.01 | 32.89 | 32.96 | 30,978 | +0.06(+0.19%) |
Dec 23, 2016 | 32.90 | 32.90 | 32.90 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 32.88 | 32.90 | 32.79 | 32.88 | 72,703 | -0.08(-0.24%) |
Dec 21, 2016 | 32.95 | 33.09 | 32.95 | 32.96 | 55,297 | -0.08(-0.24%) |
Dec 20, 2016 | 33.06 | 33.10 | 32.99 | 33.04 | 48,981 | +0.15(+0.46%) |
Dec 19, 2016 | 32.89 | 32.90 | 32.79 | 32.89 | 30,148 | +0.11(+0.34%) |
Dec 16, 2016 | 32.79 | 32.94 | 32.73 | 32.78 | 73,462 | -0.05(-0.16%) |
Dec 15, 2016 | 32.67 | 32.92 | 32.65 | 32.83 | 58,039 | +0.16(+0.50%) |
Dec 14, 2016 | 33.10 | 33.13 | 32.64 | 32.67 | 43,100 | -0.41(-1.24%) |
Dec 13, 2016 | 33.09 | 33.10 | 32.95 | 33.08 | 50,907 | +0.14(+0.43%) |
Dec 12, 2016 | 33.03 | 33.03 | 32.87 | 32.94 | 31,188 | -0.05(-0.14%) |
Dec 09, 2016 | 32.96 | 32.99 | 32.81 | 32.99 | 52,569 | +0.15(+0.46%) |
Dec 08, 2016 | 32.71 | 32.93 | 32.70 | 32.84 | 38,233 | +0.11(+0.34%) |
Dec 07, 2016 | 32.37 | 32.77 | 32.32 | 32.73 | 132,619 | +0.47(+1.46%) |
Dec 06, 2016 | 32.14 | 32.26 | 32.10 | 32.26 | 53,862 | +0.14(+0.44%) |
Dec 05, 2016 | 32.02 | 32.11 | 32.02 | 32.11 | 48,960 | +0.19(+0.59%) |
Dec 02, 2016 | 31.98 | 32.05 | 31.85 | 31.93 | 46,445 | +0.01(+0.03%) |