Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.23 | 31.29 | 30.80 | 30.91 | 509,889 | -0.46(-1.46%) |
Feb 27, 2017 | 31.03 | 31.39 | 30.98 | 31.37 | 316,102 | +0.28(+0.91%) |
Feb 24, 2017 | 30.99 | 31.13 | 30.82 | 31.09 | 581,412 | -0.34(-1.07%) |
Feb 23, 2017 | 31.30 | 31.42 | 30.77 | 31.42 | 347,367 | +0.15(+0.48%) |
Feb 22, 2017 | 31.26 | 31.41 | 30.99 | 31.27 | 392,913 | -0.15(-0.47%) |
Feb 21, 2017 | 30.92 | 31.46 | 30.92 | 31.42 | 824,640 | +0.56(+1.83%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 30.57 | 30.57 | 30.22 | 30.56 | 339,323 | -0.01(-0.03%) |
Feb 15, 2017 | 30.69 | 30.69 | 29.95 | 30.57 | 348,603 | +0.05(+0.18%) |
Feb 14, 2017 | 30.23 | 30.57 | 29.96 | 30.52 | 447,368 | +0.29(+0.96%) |
Feb 13, 2017 | 30.14 | 30.44 | 29.91 | 30.23 | 377,273 | +0.27(+0.91%) |
Feb 10, 2017 | 29.84 | 30.05 | 29.62 | 29.95 | 390,555 | +0.31(+1.03%) |
Feb 09, 2017 | 29.19 | 29.73 | 29.05 | 29.65 | 425,033 | +0.63(+2.19%) |
Feb 08, 2017 | 28.97 | 28.97 | 28.50 | 29.01 | 525,199 | -0.19(-0.64%) |
Feb 07, 2017 | 29.48 | 29.52 | 29.00 | 29.20 | 324,387 | -0.13(-0.43%) |
Feb 06, 2017 | 29.29 | 29.48 | 29.05 | 29.33 | 464,580 | -0.13(-0.43%) |
Feb 03, 2017 | 28.64 | 29.47 | 28.56 | 29.45 | 639,074 | +1.27(+4.50%) |
Feb 02, 2017 | 28.88 | 29.08 | 28.08 | 28.18 | 712,817 | -0.31(-1.07%) |
Feb 01, 2017 | 28.61 | 29.16 | 28.32 | 28.49 | 450,094 | -0.04(-0.14%) |
Jan 31, 2017 | 28.30 | 28.66 | 28.26 | 28.53 | 386,978 | +0.14(+0.50%) |
Jan 30, 2017 | 28.79 | 28.79 | 28.21 | 28.39 | 541,446 | -0.68(-2.34%) |
Jan 27, 2017 | 29.62 | 29.62 | 29.03 | 29.07 | 308,906 | -0.49(-1.64%) |
Jan 26, 2017 | 29.00 | 29.58 | 28.82 | 29.55 | 495,360 | +0.31(+1.04%) |
Jan 25, 2017 | 29.15 | 29.29 | 28.95 | 29.25 | 365,226 | +0.51(+1.77%) |
Jan 24, 2017 | 28.50 | 28.86 | 28.32 | 28.74 | 737,756 | +0.38(+1.32%) |
Jan 23, 2017 | 28.42 | 28.52 | 28.10 | 28.36 | 286,492 | -0.17(-0.60%) |
Jan 20, 2017 | 28.46 | 28.72 | 28.37 | 28.54 | 314,435 | +0.13(+0.47%) |
Jan 19, 2017 | 28.68 | 28.68 | 28.20 | 28.40 | 279,267 | -0.16(-0.55%) |
Jan 18, 2017 | 28.64 | 28.64 | 28.16 | 28.56 | 379,363 | +0.18(+0.63%) |
Jan 17, 2017 | 29.00 | 29.08 | 28.35 | 28.38 | 334,938 | -1.03(-3.49%) |
Jan 13, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.38(+1.29%) | |
Jan 12, 2017 | 29.54 | 29.59 | 28.74 | 29.03 | 431,301 | -0.78(-2.60%) |
Jan 11, 2017 | 29.51 | 29.80 | 29.24 | 29.80 | 447,096 | +0.23(+0.79%) |
Jan 10, 2017 | 28.93 | 29.60 | 28.84 | 29.57 | 577,737 | +0.64(+2.22%) |
Jan 09, 2017 | 29.42 | 29.42 | 28.85 | 28.93 | 317,055 | -0.63(-2.15%) |
Jan 06, 2017 | 29.89 | 29.97 | 29.55 | 29.56 | 317,334 | -0.06(-0.21%) |
Jan 05, 2017 | 30.32 | 30.32 | 29.39 | 29.62 | 431,501 | -0.86(-2.82%) |
Jan 04, 2017 | 29.92 | 30.52 | 29.92 | 30.48 | 495,038 | +0.61(+2.04%) |
Jan 03, 2017 | 30.19 | 30.48 | 29.58 | 29.87 | 342,890 | +0.10(+0.34%) |
Dec 30, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.01 | 30.32 | 29.65 | 29.88 | 177,969 | -0.10(-0.34%) |
Dec 28, 2016 | 30.21 | 30.24 | 29.91 | 29.98 | 241,850 | -0.20(-0.67%) |
Dec 27, 2016 | 30.14 | 30.25 | 29.87 | 30.19 | 213,808 | +0.19(+0.63%) |
Dec 23, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.10 | 30.18 | 29.76 | 30.06 | 388,691 | -0.03(-0.10%) |
Dec 21, 2016 | 29.94 | 30.23 | 29.77 | 30.09 | 362,358 | +0.05(+0.18%) |
Dec 20, 2016 | 29.76 | 30.09 | 29.42 | 30.04 | 363,992 | +0.59(+1.99%) |
Dec 19, 2016 | 29.18 | 29.46 | 28.94 | 29.45 | 407,323 | +0.23(+0.80%) |
Dec 16, 2016 | 29.44 | 29.78 | 29.15 | 29.22 | 1,803,589 | -0.22(-0.74%) |
Dec 15, 2016 | 29.16 | 29.64 | 29.00 | 29.44 | 476,064 | +0.50(+1.73%) |
Dec 14, 2016 | 28.95 | 29.44 | 28.75 | 28.93 | 331,784 | -0.25(-0.86%) |
Dec 13, 2016 | 29.23 | 29.60 | 28.78 | 29.18 | 437,386 | -0.01(-0.03%) |
Dec 12, 2016 | 29.74 | 29.94 | 29.03 | 29.19 | 469,671 | -0.62(-2.07%) |
Dec 09, 2016 | 29.86 | 29.98 | 29.39 | 29.81 | 544,520 | -0.01(-0.03%) |
Dec 08, 2016 | 29.63 | 30.08 | 29.59 | 29.82 | 731,318 | +0.28(+0.95%) |
Dec 07, 2016 | 28.86 | 29.55 | 28.73 | 29.54 | 508,367 | +0.62(+2.14%) |
Dec 06, 2016 | 28.46 | 28.97 | 28.27 | 28.92 | 409,179 | +0.58(+2.04%) |
Dec 05, 2016 | 28.09 | 28.40 | 28.01 | 28.34 | 540,054 | +0.58(+2.09%) |
Dec 02, 2016 | 27.78 | 27.90 | 27.60 | 27.76 | 274,959 | -0.17(-0.62%) |