Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.83 | 30.99 | 30.66 | 30.84 | 1,079,220 | -0.11(-0.36%) |
Feb 27, 2017 | 31.33 | 31.43 | 30.89 | 30.95 | 718,654 | -0.36(-1.16%) |
Feb 24, 2017 | 31.38 | 31.57 | 31.20 | 31.32 | 729,893 | -0.09(-0.30%) |
Feb 23, 2017 | 31.30 | 31.57 | 31.10 | 31.41 | 908,352 | +0.28(+0.91%) |
Feb 22, 2017 | 30.94 | 31.14 | 30.87 | 31.13 | 442,364 | +0.13(+0.43%) |
Feb 21, 2017 | 30.81 | 31.09 | 30.81 | 30.99 | 601,563 | +0.20(+0.64%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.75 | 30.77 | 30.56 | 30.75 | 488,338 | -0.02(-0.05%) |
Feb 15, 2017 | 30.97 | 30.97 | 30.66 | 30.76 | 479,175 | -0.22(-0.71%) |
Feb 14, 2017 | 30.60 | 31.06 | 30.55 | 30.99 | 683,019 | +0.27(+0.87%) |
Feb 13, 2017 | 30.99 | 31.02 | 30.66 | 30.72 | 712,759 | -0.15(-0.49%) |
Feb 10, 2017 | 31.13 | 31.17 | 30.67 | 30.87 | 964,776 | -0.02(-0.05%) |
Feb 09, 2017 | 31.02 | 31.28 | 30.48 | 30.88 | 1,399,830 | -0.07(-0.23%) |
Feb 08, 2017 | 30.35 | 31.02 | 30.15 | 30.95 | 1,306,041 | +0.51(+1.69%) |
Feb 07, 2017 | 30.53 | 30.64 | 30.31 | 30.44 | 690,253 | +0.04(+0.13%) |
Feb 06, 2017 | 30.36 | 30.50 | 30.20 | 30.40 | 529,246 | +0.09(+0.29%) |
Feb 03, 2017 | 30.19 | 30.40 | 29.91 | 30.31 | 734,445 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.92 | 29.60 | 29.87 | 1,246,517 | +0.38(+1.28%) |
Feb 01, 2017 | 29.72 | 30.30 | 29.42 | 29.49 | 679,035 | -0.17(-0.59%) |
Jan 31, 2017 | 29.53 | 29.78 | 29.34 | 29.67 | 731,196 | +0.16(+0.54%) |
Jan 30, 2017 | 29.41 | 29.51 | 29.07 | 29.51 | 603,499 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.22 | 29.40 | 563,994 | -0.01(-0.03%) |
Jan 26, 2017 | 29.43 | 29.46 | 29.20 | 29.41 | 789,358 | +0.01(+0.03%) |
Jan 25, 2017 | 29.45 | 29.67 | 29.19 | 29.40 | 734,770 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.66 | 29.22 | 29.43 | 657,831 | -0.01(-0.03%) |
Jan 23, 2017 | 29.52 | 29.70 | 29.36 | 29.44 | 670,497 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.44 | 29.60 | 751,254 | -0.13(-0.42%) |
Jan 19, 2017 | 29.84 | 30.05 | 29.29 | 29.73 | 1,125,726 | -0.25(-0.84%) |
Jan 18, 2017 | 29.28 | 30.13 | 29.28 | 29.98 | 1,553,092 | +0.83(+2.84%) |
Jan 17, 2017 | 29.06 | 29.47 | 28.91 | 29.15 | 986,210 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.51 | 29.51 | 28.96 | 29.08 | 762,736 | -0.43(-1.44%) |
Jan 11, 2017 | 29.49 | 29.63 | 29.37 | 29.51 | 848,835 | +0.03(+0.11%) |
Jan 10, 2017 | 29.58 | 29.68 | 29.38 | 29.48 | 1,076,026 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.75 | 29.19 | 29.53 | 911,747 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.74 | 29.10 | 29.60 | 1,006,552 | +0.08(+0.27%) |
Jan 05, 2017 | 29.61 | 29.69 | 29.44 | 29.52 | 836,352 | -0.08(-0.27%) |
Jan 04, 2017 | 29.46 | 29.78 | 29.46 | 29.60 | 1,014,325 | +0.25(+0.86%) |
Jan 03, 2017 | 28.94 | 29.35 | 28.81 | 29.35 | 932,280 | +0.43(+1.50%) |
Dec 30, 2016 | 28.92 | 28.92 | 28.92 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 29.21 | 29.30 | 28.86 | 29.05 | 1,133,471 | -0.11(-0.38%) |
Dec 28, 2016 | 29.38 | 29.38 | 29.03 | 29.16 | 457,756 | -0.09(-0.30%) |
Dec 27, 2016 | 29.37 | 29.46 | 29.21 | 29.25 | 541,700 | -0.11(-0.38%) |
Dec 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.24(-0.80%) | |
Dec 22, 2016 | 29.75 | 29.75 | 29.29 | 29.60 | 614,817 | -0.11(-0.37%) |
Dec 21, 2016 | 29.82 | 29.89 | 29.14 | 29.71 | 1,119,459 | -0.13(-0.45%) |
Dec 20, 2016 | 29.19 | 29.84 | 29.19 | 29.84 | 941,520 | +0.64(+2.19%) |
Dec 19, 2016 | 29.45 | 29.61 | 29.15 | 29.20 | 846,576 | -0.24(-0.83%) |
Dec 16, 2016 | 29.15 | 29.71 | 29.15 | 29.45 | 1,959,299 | +0.36(+1.22%) |
Dec 15, 2016 | 29.24 | 29.45 | 28.98 | 29.09 | 1,006,902 | -0.21(-0.70%) |
Dec 14, 2016 | 29.74 | 29.92 | 29.30 | 29.30 | 909,415 | -0.35(-1.17%) |
Dec 13, 2016 | 29.51 | 29.69 | 29.18 | 29.64 | 1,576,603 | +0.28(+0.94%) |
Dec 12, 2016 | 28.97 | 29.42 | 28.92 | 29.37 | 792,212 | +0.43(+1.50%) |
Dec 09, 2016 | 29.59 | 29.72 | 28.87 | 28.93 | 1,372,959 | -0.63(-2.14%) |
Dec 08, 2016 | 28.80 | 29.64 | 28.71 | 29.56 | 2,112,082 | +0.81(+2.80%) |
Dec 07, 2016 | 28.84 | 29.30 | 28.52 | 28.76 | 1,211,232 | +0.03(+0.11%) |
Dec 06, 2016 | 28.21 | 28.74 | 27.85 | 28.73 | 1,220,866 | +0.66(+2.36%) |
Dec 05, 2016 | 28.39 | 28.63 | 27.90 | 28.06 | 1,316,505 | -0.27(-0.97%) |
Dec 02, 2016 | 28.06 | 28.64 | 28.06 | 28.34 | 1,802,542 | +0.34(+1.20%) |