Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.53 | 30.54 | 30.40 | 30.45 | 206,641 | -0.09(-0.31%) |
Feb 27, 2017 | 30.55 | 30.56 | 30.46 | 30.54 | 351,800 | +0.03(+0.08%) |
Feb 24, 2017 | 30.31 | 30.52 | 30.28 | 30.52 | 221,717 | +0.14(+0.45%) |
Feb 23, 2017 | 30.51 | 30.52 | 30.29 | 30.38 | 312,027 | +0.02(+0.06%) |
Feb 22, 2017 | 30.31 | 30.36 | 30.27 | 30.36 | 311,128 | +0.01(+0.03%) |
Feb 21, 2017 | 30.29 | 30.37 | 30.18 | 30.35 | 276,309 | +0.17(+0.57%) |
Feb 17, 2017 | 30.18 | 30.18 | 30.18 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.13 | 30.18 | 30.01 | 30.14 | 247,428 | +0.01(+0.03%) |
Feb 15, 2017 | 29.89 | 30.15 | 29.88 | 30.13 | 263,475 | +0.21(+0.72%) |
Feb 14, 2017 | 29.80 | 29.93 | 29.73 | 29.92 | 283,795 | +0.10(+0.35%) |
Feb 13, 2017 | 29.74 | 29.82 | 29.74 | 29.81 | 301,150 | +0.17(+0.58%) |
Feb 10, 2017 | 29.56 | 29.69 | 29.55 | 29.64 | 311,525 | +0.15(+0.50%) |
Feb 09, 2017 | 29.39 | 29.57 | 29.39 | 29.50 | 242,303 | +0.11(+0.38%) |
Feb 08, 2017 | 29.34 | 29.40 | 29.32 | 29.38 | 284,586 | +0.03(+0.09%) |
Feb 07, 2017 | 29.32 | 29.40 | 29.30 | 29.36 | 183,303 | +0.09(+0.32%) |
Feb 06, 2017 | 29.26 | 29.31 | 29.20 | 29.26 | 197,057 | -0.03(-0.12%) |
Feb 03, 2017 | 29.21 | 29.31 | 29.19 | 29.30 | 201,586 | +0.20(+0.68%) |
Feb 02, 2017 | 29.03 | 29.13 | 29.02 | 29.10 | 159,127 | -0.01(-0.03%) |
Feb 01, 2017 | 29.20 | 29.20 | 29.02 | 29.11 | 239,254 | +0.01(+0.03%) |
Jan 31, 2017 | 29.03 | 29.11 | 28.98 | 29.10 | 190,320 | -0.06(-0.21%) |
Jan 30, 2017 | 29.20 | 29.20 | 29.01 | 29.16 | 309,771 | -0.09(-0.32%) |
Jan 27, 2017 | 29.32 | 29.32 | 29.21 | 29.26 | 264,895 | +0.06(+0.21%) |
Jan 26, 2017 | 29.28 | 29.29 | 29.19 | 29.20 | 181,944 | -0.08(-0.26%) |
Jan 25, 2017 | 29.23 | 29.29 | 29.17 | 29.27 | 186,004 | +0.21(+0.71%) |
Jan 24, 2017 | 28.95 | 29.11 | 28.89 | 29.07 | 262,663 | +0.14(+0.48%) |
Jan 23, 2017 | 29.04 | 29.04 | 28.82 | 28.93 | 428,659 | -0.07(-0.24%) |
Jan 20, 2017 | 29.13 | 29.13 | 28.89 | 29.00 | 290,236 | +0.09(+0.30%) |
Jan 19, 2017 | 29.01 | 29.12 | 28.86 | 28.91 | 467,503 | -0.09(-0.33%) |
Jan 18, 2017 | 29.00 | 29.01 | 28.91 | 29.01 | 383,044 | +0.09(+0.30%) |
Jan 17, 2017 | 28.88 | 28.96 | 28.83 | 28.92 | 217,117 | -0.03(-0.12%) |
Jan 13, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 28.92 | 28.92 | 28.68 | 28.89 | 207,762 | -0.05(-0.18%) |
Jan 11, 2017 | 28.94 | 29.02 | 28.77 | 28.95 | 165,575 | +0.00(+0.00%) |
Jan 10, 2017 | 28.95 | 29.05 | 28.90 | 28.95 | 217,701 | -0.01(-0.03%) |
Jan 09, 2017 | 29.02 | 29.05 | 28.93 | 28.95 | 180,874 | -0.03(-0.09%) |
Jan 06, 2017 | 28.81 | 29.06 | 28.81 | 28.98 | 183,874 | +0.09(+0.33%) |
Jan 05, 2017 | 28.85 | 28.91 | 28.79 | 28.89 | 202,896 | +0.00(+0.00%) |
Jan 04, 2017 | 28.88 | 28.95 | 28.82 | 28.89 | 164,051 | +0.15(+0.51%) |
Jan 03, 2017 | 28.83 | 28.83 | 28.59 | 28.74 | 253,879 | +0.15(+0.51%) |
Dec 30, 2016 | 28.59 | 28.59 | 28.59 | 0 | -0.12(-0.42%) | |
Dec 29, 2016 | 28.71 | 28.77 | 28.66 | 28.71 | 239,586 | +0.03(+0.12%) |
Dec 28, 2016 | 28.94 | 28.96 | 28.66 | 28.68 | 275,728 | -0.21(-0.74%) |
Dec 27, 2016 | 28.95 | 28.98 | 28.86 | 28.89 | 216,918 | +0.09(+0.30%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.01%) | |
Dec 22, 2016 | 28.88 | 28.88 | 28.74 | 28.80 | 130,589 | -0.03(-0.12%) |
Dec 21, 2016 | 28.87 | 28.94 | 28.84 | 28.84 | 177,463 | -0.08(-0.27%) |
Dec 20, 2016 | 28.93 | 28.94 | 28.84 | 28.92 | 182,778 | +0.06(+0.21%) |
Dec 19, 2016 | 28.78 | 28.92 | 28.78 | 28.86 | 189,635 | +0.11(+0.39%) |
Dec 16, 2016 | 28.92 | 28.94 | 28.71 | 28.74 | 351,272 | -0.09(-0.30%) |
Dec 15, 2016 | 28.78 | 28.94 | 28.68 | 28.83 | 139,257 | +0.11(+0.39%) |
Dec 14, 2016 | 28.91 | 29.02 | 28.67 | 28.72 | 205,596 | -0.23(-0.80%) |
Dec 13, 2016 | 28.81 | 29.04 | 28.81 | 28.95 | 292,996 | +0.19(+0.66%) |
Dec 12, 2016 | 28.83 | 28.84 | 28.69 | 28.76 | 206,229 | -0.09(-0.33%) |
Dec 09, 2016 | 28.69 | 28.86 | 28.66 | 28.86 | 481,470 | +0.21(+0.72%) |
Dec 08, 2016 | 28.71 | 28.77 | 28.61 | 28.65 | 182,250 | -0.06(-0.21%) |
Dec 07, 2016 | 28.30 | 28.73 | 28.26 | 28.71 | 258,252 | +0.39(+1.36%) |
Dec 06, 2016 | 28.29 | 28.32 | 28.20 | 28.32 | 239,401 | +0.10(+0.36%) |
Dec 05, 2016 | 28.29 | 28.30 | 28.16 | 28.22 | 199,201 | +0.12(+0.43%) |
Dec 02, 2016 | 28.19 | 28.19 | 28.06 | 28.10 | 317,341 | +0.01(+0.03%) |