Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.15 | 33.15 | 32.96 | 33.03 | 18,190 | -0.06(-0.17%) |
Feb 27, 2017 | 33.09 | 33.12 | 33.00 | 33.09 | 12,176 | +0.04(+0.12%) |
Feb 24, 2017 | 32.85 | 33.05 | 32.85 | 33.05 | 12,504 | +0.16(+0.48%) |
Feb 23, 2017 | 32.96 | 32.96 | 32.80 | 32.89 | 17,313 | +0.02(+0.06%) |
Feb 22, 2017 | 32.75 | 32.87 | 32.73 | 32.87 | 31,902 | +0.06(+0.18%) |
Feb 21, 2017 | 32.68 | 32.84 | 32.66 | 32.81 | 52,131 | +0.26(+0.80%) |
Feb 17, 2017 | 32.55 | 32.55 | 32.55 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 32.54 | 32.56 | 32.44 | 32.56 | 13,731 | +0.08(+0.23%) |
Feb 15, 2017 | 32.39 | 32.50 | 32.32 | 32.48 | 61,647 | +0.10(+0.32%) |
Feb 14, 2017 | 32.47 | 32.47 | 32.24 | 32.38 | 154,579 | +0.02(+0.05%) |
Feb 13, 2017 | 32.36 | 32.43 | 32.29 | 32.36 | 36,695 | +0.13(+0.42%) |
Feb 10, 2017 | 32.26 | 32.28 | 32.15 | 32.23 | 21,976 | +0.10(+0.32%) |
Feb 09, 2017 | 32.14 | 32.17 | 32.03 | 32.13 | 13,009 | +0.13(+0.39%) |
Feb 08, 2017 | 31.95 | 32.00 | 31.91 | 32.00 | 12,430 | +0.09(+0.27%) |
Feb 07, 2017 | 32.03 | 32.03 | 31.88 | 31.92 | 13,791 | -0.00(-0.01%) |
Feb 06, 2017 | 32.05 | 32.05 | 31.89 | 31.92 | 17,350 | -0.07(-0.21%) |
Feb 03, 2017 | 31.86 | 32.05 | 31.86 | 31.99 | 13,813 | +0.23(+0.72%) |
Feb 02, 2017 | 31.73 | 31.83 | 31.67 | 31.76 | 11,492 | +0.08(+0.25%) |
Feb 01, 2017 | 31.74 | 31.85 | 31.63 | 31.68 | 32,508 | -0.17(-0.52%) |
Jan 31, 2017 | 31.79 | 31.85 | 31.67 | 31.84 | 16,998 | +0.08(+0.25%) |
Jan 30, 2017 | 31.87 | 31.87 | 31.66 | 31.77 | 21,879 | -0.13(-0.40%) |
Jan 27, 2017 | 32.28 | 32.28 | 31.88 | 31.89 | 17,546 | -0.14(-0.44%) |
Jan 26, 2017 | 32.19 | 32.19 | 31.99 | 32.03 | 86,031 | -0.07(-0.22%) |
Jan 25, 2017 | 32.10 | 32.10 | 31.99 | 32.10 | 26,345 | +0.20(+0.64%) |
Jan 24, 2017 | 31.78 | 31.94 | 31.75 | 31.90 | 49,619 | +0.23(+0.72%) |
Jan 23, 2017 | 31.84 | 31.84 | 31.57 | 31.67 | 19,242 | -0.07(-0.22%) |
Jan 20, 2017 | 31.76 | 31.81 | 31.63 | 31.74 | 49,120 | +0.13(+0.42%) |
Jan 19, 2017 | 31.51 | 31.79 | 31.49 | 31.61 | 26,734 | -0.17(-0.52%) |
Jan 18, 2017 | 31.87 | 31.87 | 31.66 | 31.77 | 32,560 | +0.04(+0.12%) |
Jan 17, 2017 | 31.78 | 31.84 | 31.65 | 31.73 | 19,004 | -0.02(-0.05%) |
Jan 13, 2017 | 31.75 | 31.75 | 31.75 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 31.84 | 31.84 | 31.53 | 31.76 | 15,134 | -0.05(-0.15%) |
Jan 11, 2017 | 31.79 | 31.81 | 31.64 | 31.81 | 30,344 | +0.12(+0.37%) |
Jan 10, 2017 | 31.70 | 31.77 | 31.63 | 31.69 | 11,996 | +0.02(+0.07%) |
Jan 09, 2017 | 31.99 | 31.99 | 31.66 | 31.67 | 41,310 | -0.23(-0.73%) |
Jan 06, 2017 | 31.99 | 31.99 | 31.76 | 31.90 | 16,871 | +0.03(+0.11%) |
Jan 05, 2017 | 32.03 | 32.03 | 31.81 | 31.87 | 9,561 | -0.18(-0.56%) |
Jan 04, 2017 | 31.87 | 32.11 | 31.87 | 32.05 | 16,753 | +0.20(+0.63%) |
Jan 03, 2017 | 31.82 | 31.87 | 31.70 | 31.85 | 27,005 | +0.24(+0.77%) |
Dec 30, 2016 | 31.60 | 31.60 | 31.60 | 0 | -0.19(-0.58%) | |
Dec 29, 2016 | 31.77 | 31.81 | 31.69 | 31.79 | 9,573 | +0.15(+0.47%) |
Dec 28, 2016 | 32.07 | 32.07 | 31.64 | 31.64 | 28,786 | -0.29(-0.92%) |
Dec 27, 2016 | 32.03 | 32.03 | 31.92 | 31.93 | 34,338 | +0.04(+0.14%) |
Dec 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 31.99 | 31.99 | 31.81 | 31.87 | 144,369 | -0.12(-0.38%) |
Dec 21, 2016 | 32.10 | 32.10 | 31.99 | 31.99 | 162,295 | -0.04(-0.14%) |
Dec 20, 2016 | 32.02 | 32.11 | 31.96 | 32.03 | 36,488 | +0.12(+0.37%) |
Dec 19, 2016 | 31.88 | 31.94 | 31.82 | 31.92 | 25,390 | +0.15(+0.46%) |
Dec 16, 2016 | 31.98 | 31.98 | 31.77 | 31.77 | 16,624 | -0.10(-0.31%) |
Dec 15, 2016 | 31.81 | 31.92 | 31.63 | 31.87 | 7,440 | +0.10(+0.32%) |
Dec 14, 2016 | 32.01 | 32.06 | 31.68 | 31.77 | 10,032 | -0.34(-1.05%) |
Dec 13, 2016 | 32.02 | 32.10 | 31.95 | 32.10 | 17,878 | +0.12(+0.39%) |
Dec 12, 2016 | 32.28 | 32.28 | 31.87 | 31.98 | 28,155 | -0.05(-0.17%) |
Dec 09, 2016 | 31.96 | 32.03 | 31.84 | 32.03 | 15,127 | +0.15(+0.47%) |
Dec 08, 2016 | 31.83 | 31.96 | 31.72 | 31.89 | 21,153 | +0.10(+0.32%) |
Dec 07, 2016 | 31.35 | 31.80 | 31.35 | 31.78 | 25,710 | +0.47(+1.50%) |
Dec 06, 2016 | 31.22 | 31.31 | 31.17 | 31.31 | 21,531 | +0.16(+0.51%) |
Dec 05, 2016 | 31.20 | 31.20 | 31.07 | 31.15 | 11,374 | +0.15(+0.47%) |
Dec 02, 2016 | 31.01 | 31.09 | 30.91 | 31.01 | 17,720 | +0.09(+0.28%) |