Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.99 | 31.03 | 30.66 | 30.72 | 919,718 | -0.34(-1.10%) |
Feb 27, 2017 | 30.88 | 31.06 | 30.65 | 31.06 | 555,281 | +0.24(+0.79%) |
Feb 24, 2017 | 30.67 | 30.81 | 30.46 | 30.81 | 320,414 | +0.21(+0.70%) |
Feb 23, 2017 | 30.77 | 30.81 | 30.36 | 30.60 | 615,277 | -0.04(-0.12%) |
Feb 22, 2017 | 30.53 | 30.65 | 30.31 | 30.64 | 673,832 | +0.18(+0.57%) |
Feb 21, 2017 | 29.87 | 30.50 | 29.75 | 30.46 | 531,654 | +0.68(+2.28%) |
Feb 17, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.78 | 30.05 | 29.70 | 29.79 | 851,917 | +0.02(+0.08%) |
Feb 15, 2017 | 29.64 | 29.80 | 29.48 | 29.76 | 623,724 | -0.09(-0.31%) |
Feb 14, 2017 | 29.73 | 29.91 | 29.46 | 29.85 | 430,752 | +0.11(+0.38%) |
Feb 13, 2017 | 29.69 | 29.77 | 29.41 | 29.74 | 640,246 | +0.09(+0.31%) |
Feb 10, 2017 | 29.57 | 29.69 | 29.44 | 29.65 | 714,195 | +0.15(+0.52%) |
Feb 09, 2017 | 29.78 | 29.88 | 29.37 | 29.50 | 1,015,599 | +0.05(+0.16%) |
Feb 08, 2017 | 28.48 | 29.62 | 28.48 | 29.45 | 1,433,663 | +0.69(+2.38%) |
Feb 07, 2017 | 28.99 | 29.30 | 28.66 | 28.77 | 924,782 | -0.24(-0.84%) |
Feb 06, 2017 | 28.95 | 29.02 | 28.68 | 29.01 | 597,676 | +0.11(+0.40%) |
Feb 03, 2017 | 28.87 | 28.94 | 28.50 | 28.90 | 746,090 | +0.31(+1.09%) |
Feb 02, 2017 | 28.37 | 28.62 | 28.31 | 28.58 | 943,616 | +0.24(+0.86%) |
Feb 01, 2017 | 28.74 | 28.99 | 28.29 | 28.34 | 741,533 | -0.47(-1.64%) |
Jan 31, 2017 | 28.66 | 28.82 | 28.55 | 28.81 | 1,181,989 | +0.21(+0.75%) |
Jan 30, 2017 | 28.42 | 28.62 | 28.14 | 28.60 | 645,057 | +0.05(+0.19%) |
Jan 27, 2017 | 28.87 | 28.87 | 28.31 | 28.55 | 590,345 | -0.21(-0.71%) |
Jan 26, 2017 | 28.81 | 29.02 | 28.70 | 28.75 | 500,654 | -0.05(-0.16%) |
Jan 25, 2017 | 29.12 | 29.16 | 28.67 | 28.80 | 688,376 | -0.30(-1.05%) |
Jan 24, 2017 | 29.26 | 29.41 | 29.02 | 29.10 | 505,383 | -0.17(-0.57%) |
Jan 23, 2017 | 28.72 | 29.31 | 28.64 | 29.27 | 904,466 | +0.49(+1.69%) |
Jan 20, 2017 | 28.41 | 28.83 | 28.41 | 28.78 | 2,642,947 | +0.39(+1.37%) |
Jan 19, 2017 | 28.25 | 28.44 | 28.12 | 28.39 | 1,305,291 | -0.05(-0.19%) |
Jan 18, 2017 | 28.25 | 28.63 | 28.17 | 28.45 | 1,032,654 | +0.14(+0.48%) |
Jan 17, 2017 | 28.20 | 28.31 | 27.97 | 28.31 | 830,312 | +0.19(+0.68%) |
Jan 13, 2017 | 28.12 | 28.12 | 28.12 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 27.90 | 28.11 | 27.40 | 28.11 | 781,723 | +0.26(+0.93%) |
Jan 11, 2017 | 28.05 | 28.12 | 27.82 | 27.85 | 1,279,428 | -0.18(-0.65%) |
Jan 10, 2017 | 27.84 | 28.19 | 27.65 | 28.03 | 1,402,890 | +0.27(+0.99%) |
Jan 09, 2017 | 28.18 | 28.18 | 27.68 | 27.76 | 755,604 | -0.31(-1.11%) |
Jan 06, 2017 | 27.88 | 28.29 | 27.88 | 28.07 | 712,097 | +0.04(+0.14%) |
Jan 05, 2017 | 28.43 | 28.43 | 27.93 | 28.03 | 859,477 | -0.54(-1.89%) |
Jan 04, 2017 | 28.15 | 28.70 | 28.15 | 28.58 | 1,135,112 | +0.59(+2.12%) |
Jan 03, 2017 | 27.97 | 28.09 | 27.68 | 27.98 | 838,740 | +0.14(+0.52%) |
Dec 30, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.45(+1.64%) | |
Dec 29, 2016 | 27.01 | 27.46 | 26.98 | 27.39 | 684,171 | +0.40(+1.47%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.90 | 26.99 | 544,571 | -0.07(-0.25%) |
Dec 27, 2016 | 27.15 | 27.20 | 26.98 | 27.06 | 574,422 | -0.05(-0.20%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.26(+0.99%) | |
Dec 22, 2016 | 27.26 | 27.29 | 26.68 | 26.85 | 1,682,918 | -0.50(-1.83%) |
Dec 21, 2016 | 27.87 | 28.06 | 27.29 | 27.35 | 1,151,282 | -0.42(-1.50%) |
Dec 20, 2016 | 27.62 | 27.89 | 27.54 | 27.76 | 919,705 | +0.11(+0.41%) |
Dec 19, 2016 | 27.83 | 28.01 | 27.60 | 27.65 | 1,279,151 | +0.02(+0.08%) |
Dec 16, 2016 | 27.92 | 28.02 | 27.57 | 27.63 | 3,294,712 | -0.08(-0.27%) |
Dec 15, 2016 | 28.04 | 28.24 | 27.67 | 27.70 | 1,259,089 | -0.45(-1.61%) |
Dec 14, 2016 | 28.93 | 29.10 | 28.13 | 28.16 | 984,633 | -0.82(-2.82%) |
Dec 13, 2016 | 28.91 | 29.16 | 28.59 | 28.97 | 1,038,884 | -0.30(-1.03%) |
Dec 12, 2016 | 29.01 | 29.35 | 28.93 | 29.28 | 1,087,270 | +0.23(+0.78%) |
Dec 09, 2016 | 29.29 | 29.69 | 29.04 | 29.05 | 631,970 | -0.16(-0.54%) |
Dec 08, 2016 | 29.00 | 29.29 | 28.91 | 29.21 | 910,618 | +0.19(+0.65%) |
Dec 07, 2016 | 28.44 | 29.14 | 28.40 | 29.02 | 1,072,608 | +0.67(+2.35%) |
Dec 06, 2016 | 27.98 | 28.43 | 27.82 | 28.35 | 771,922 | +0.44(+1.57%) |
Dec 05, 2016 | 27.81 | 27.98 | 27.61 | 27.92 | 670,416 | +0.13(+0.46%) |
Dec 02, 2016 | 27.81 | 28.04 | 27.67 | 27.79 | 653,804 | +0.26(+0.93%) |