Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.78 | 33.16 | 32.72 | 32.98 | 973,848 | +0.27(+0.83%) |
Feb 27, 2017 | 32.74 | 32.75 | 32.48 | 32.71 | 887,188 | -0.10(-0.30%) |
Feb 24, 2017 | 32.53 | 32.97 | 32.34 | 32.81 | 927,178 | +0.38(+1.16%) |
Feb 23, 2017 | 32.32 | 32.69 | 31.73 | 32.43 | 3,199,841 | -0.09(-0.28%) |
Feb 22, 2017 | 32.25 | 32.54 | 31.46 | 32.52 | 1,500,970 | +0.36(+1.13%) |
Feb 21, 2017 | 31.68 | 32.31 | 31.18 | 32.16 | 2,376,772 | +1.30(+4.20%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 30.33 | 30.79 | 30.22 | 30.76 | 703,309 | +0.40(+1.32%) |
Feb 15, 2017 | 30.28 | 30.37 | 30.08 | 30.36 | 739,236 | -0.08(-0.27%) |
Feb 14, 2017 | 30.47 | 30.53 | 29.99 | 30.45 | 635,584 | -0.09(-0.30%) |
Feb 13, 2017 | 30.42 | 30.57 | 30.30 | 30.54 | 591,411 | +0.05(+0.17%) |
Feb 10, 2017 | 30.15 | 30.61 | 30.10 | 30.48 | 1,084,616 | +0.26(+0.87%) |
Feb 09, 2017 | 30.16 | 30.30 | 29.92 | 30.22 | 1,225,315 | +0.12(+0.40%) |
Feb 08, 2017 | 29.74 | 30.11 | 29.66 | 30.10 | 860,578 | +0.43(+1.45%) |
Feb 07, 2017 | 29.48 | 29.74 | 29.34 | 29.67 | 934,804 | +0.23(+0.77%) |
Feb 06, 2017 | 29.56 | 29.56 | 29.26 | 29.44 | 586,558 | +0.02(+0.08%) |
Feb 03, 2017 | 29.52 | 29.52 | 29.25 | 29.42 | 483,619 | +0.12(+0.41%) |
Feb 02, 2017 | 29.33 | 29.39 | 28.90 | 29.30 | 560,820 | +0.22(+0.75%) |
Feb 01, 2017 | 29.25 | 29.40 | 28.76 | 29.08 | 671,537 | -0.19(-0.64%) |
Jan 31, 2017 | 28.64 | 29.28 | 28.43 | 29.27 | 699,725 | +0.75(+2.65%) |
Jan 30, 2017 | 28.61 | 28.64 | 28.23 | 28.52 | 738,950 | -0.11(-0.40%) |
Jan 27, 2017 | 29.01 | 29.01 | 28.58 | 28.63 | 720,049 | -0.34(-1.17%) |
Jan 26, 2017 | 29.24 | 29.46 | 28.85 | 28.97 | 760,760 | -0.35(-1.18%) |
Jan 25, 2017 | 29.07 | 29.34 | 29.04 | 29.31 | 466,218 | +0.20(+0.67%) |
Jan 24, 2017 | 28.85 | 29.17 | 28.85 | 29.12 | 548,505 | +0.22(+0.76%) |
Jan 23, 2017 | 29.14 | 29.18 | 28.84 | 28.90 | 421,902 | -0.19(-0.65%) |
Jan 20, 2017 | 29.12 | 29.32 | 28.95 | 29.09 | 532,903 | -0.05(-0.16%) |
Jan 19, 2017 | 29.29 | 29.45 | 29.02 | 29.13 | 573,057 | -0.33(-1.13%) |
Jan 18, 2017 | 29.68 | 29.82 | 29.17 | 29.47 | 1,124,823 | -0.32(-1.06%) |
Jan 17, 2017 | 30.01 | 30.17 | 29.71 | 29.78 | 881,304 | -0.02(-0.08%) |
Jan 13, 2017 | 29.81 | 29.81 | 29.81 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.89 | 29.91 | 29.50 | 29.78 | 847,163 | -0.11(-0.38%) |
Jan 11, 2017 | 29.52 | 29.96 | 29.32 | 29.90 | 1,305,050 | +0.42(+1.43%) |
Jan 10, 2017 | 29.45 | 29.53 | 28.93 | 29.47 | 1,152,400 | +0.40(+1.38%) |
Jan 09, 2017 | 29.49 | 29.58 | 28.91 | 29.07 | 900,019 | -0.14(-0.49%) |
Jan 06, 2017 | 28.88 | 29.31 | 28.76 | 29.22 | 986,415 | +0.36(+1.25%) |
Jan 05, 2017 | 29.32 | 29.32 | 28.70 | 28.85 | 6,397,779 | -0.33(-1.14%) |
Jan 04, 2017 | 29.10 | 29.65 | 28.90 | 29.19 | 2,349,922 | +0.44(+1.52%) |
Jan 03, 2017 | 28.71 | 28.77 | 28.26 | 28.75 | 875,198 | +0.17(+0.61%) |
Dec 30, 2016 | 28.58 | 28.58 | 28.58 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.13 | 28.65 | 28.09 | 28.58 | 497,659 | +0.48(+1.72%) |
Dec 28, 2016 | 28.49 | 28.55 | 28.06 | 28.10 | 349,889 | -0.38(-1.35%) |
Dec 27, 2016 | 28.61 | 28.62 | 28.35 | 28.49 | 239,635 | -0.08(-0.29%) |
Dec 23, 2016 | 28.57 | 28.57 | 28.57 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 28.67 | 28.73 | 28.38 | 28.55 | 409,996 | -0.11(-0.39%) |
Dec 21, 2016 | 28.41 | 28.90 | 28.39 | 28.67 | 712,464 | +0.23(+0.80%) |
Dec 20, 2016 | 28.90 | 28.92 | 28.34 | 28.44 | 592,076 | -0.48(-1.67%) |
Dec 19, 2016 | 28.63 | 28.95 | 28.43 | 28.92 | 621,107 | +0.49(+1.72%) |
Dec 16, 2016 | 27.84 | 28.55 | 27.71 | 28.43 | 1,703,025 | +0.62(+2.22%) |
Dec 15, 2016 | 27.23 | 27.85 | 27.07 | 27.81 | 449,664 | +0.38(+1.37%) |
Dec 14, 2016 | 28.25 | 28.32 | 27.38 | 27.44 | 464,751 | -0.63(-2.26%) |
Dec 13, 2016 | 28.27 | 28.43 | 27.93 | 28.07 | 1,017,430 | -0.12(-0.43%) |
Dec 12, 2016 | 27.97 | 28.27 | 27.95 | 28.19 | 506,775 | +0.22(+0.78%) |
Dec 09, 2016 | 27.90 | 28.04 | 27.65 | 27.97 | 758,403 | +0.06(+0.22%) |
Dec 08, 2016 | 27.52 | 28.15 | 27.20 | 27.91 | 787,058 | +0.59(+2.16%) |
Dec 07, 2016 | 27.22 | 27.54 | 27.01 | 27.32 | 532,234 | +0.36(+1.33%) |
Dec 06, 2016 | 27.10 | 27.17 | 26.86 | 26.96 | 437,702 | -0.03(-0.11%) |
Dec 05, 2016 | 26.58 | 27.09 | 26.51 | 26.99 | 738,413 | +0.38(+1.43%) |
Dec 02, 2016 | 26.77 | 27.09 | 26.40 | 26.61 | 697,530 | +0.06(+0.22%) |