Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.26 | 33.56 | 33.16 | 33.26 | 2,235,623 | -0.20(-0.61%) |
Feb 27, 2017 | 32.70 | 33.48 | 32.60 | 33.47 | 2,360,269 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.40 | 32.63 | 3,227,023 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,564 | -0.24(-0.70%) |
Feb 22, 2017 | 33.47 | 33.68 | 33.32 | 33.61 | 1,759,757 | +0.11(+0.33%) |
Feb 21, 2017 | 33.49 | 34.04 | 33.18 | 33.50 | 3,091,815 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.95 | 33.20 | 32.36 | 32.52 | 1,730,063 | -0.42(-1.26%) |
Feb 15, 2017 | 32.61 | 33.04 | 32.30 | 32.93 | 1,950,109 | +0.32(+0.99%) |
Feb 14, 2017 | 32.80 | 32.93 | 32.31 | 32.61 | 2,155,217 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,247 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.73 | 32.06 | 32.71 | 2,672,413 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,175 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.90 | 31.31 | 31.79 | 2,537,982 | +0.28(+0.90%) |
Feb 07, 2017 | 31.82 | 31.82 | 31.20 | 31.51 | 2,136,018 | -0.37(-1.16%) |
Feb 06, 2017 | 31.64 | 31.89 | 31.59 | 31.88 | 1,099,482 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,303 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.43 | 31.64 | 31.80 | 2,339,257 | -0.44(-1.36%) |
Feb 01, 2017 | 32.33 | 32.61 | 31.96 | 32.24 | 1,558,454 | +0.16(+0.49%) |
Jan 31, 2017 | 31.76 | 32.11 | 31.49 | 32.08 | 2,302,204 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.34 | 31.87 | 2,166,207 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.59 | 31.75 | 1,230,712 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.98 | 32.04 | 1,575,931 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,270 | +0.68(+2.15%) |
Jan 24, 2017 | 31.27 | 31.85 | 31.25 | 31.77 | 2,732,660 | +0.73(+2.35%) |
Jan 23, 2017 | 31.33 | 31.52 | 30.88 | 31.04 | 2,038,724 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.05 | 31.32 | 2,296,398 | +0.03(+0.10%) |
Jan 19, 2017 | 31.37 | 31.41 | 31.13 | 31.29 | 2,275,370 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.26 | 2,575,823 | -0.01(-0.03%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.27 | 2,037,592 | -0.40(-1.27%) |
Jan 13, 2017 | 31.67 | 31.67 | 31.67 | 0 | +0.24(+0.77%) | |
Jan 12, 2017 | 31.54 | 31.73 | 30.90 | 31.42 | 3,100,906 | -0.10(-0.32%) |
Jan 11, 2017 | 31.92 | 31.97 | 30.98 | 31.52 | 5,651,858 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.54 | 31.87 | 32.04 | 3,547,245 | -0.04(-0.12%) |
Jan 09, 2017 | 32.21 | 32.47 | 31.84 | 32.08 | 1,973,739 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.51 | 31.84 | 32.30 | 2,277,094 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.04 | 2,259,501 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.14 | 30.78 | 32.08 | 2,037,422 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.63 | 30.94 | 31.49 | 1,890,960 | +0.50(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,161 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.82 | 30.90 | 1,371,958 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.51 | 1,003,944 | +0.29(+0.93%) |
Dec 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.74 | 31.77 | 30.98 | 31.14 | 2,201,748 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.88 | 2,123,418 | +0.15(+0.47%) |
Dec 20, 2016 | 31.60 | 32.16 | 31.36 | 31.73 | 2,858,878 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.57 | 31.31 | 3,152,706 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.23 | 6,262,485 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.78 | 31.01 | 3,101,244 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.78 | 30.85 | 30.89 | 3,134,509 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.70 | 32.04 | 2,935,422 | -0.26(-0.80%) |
Dec 12, 2016 | 32.80 | 32.81 | 32.20 | 32.30 | 3,197,629 | -0.60(-1.82%) |
Dec 09, 2016 | 32.69 | 32.91 | 32.40 | 32.89 | 2,887,605 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.44 | 32.71 | 4,031,960 | +0.02(+0.07%) |
Dec 07, 2016 | 31.00 | 32.99 | 30.97 | 32.69 | 7,618,900 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.04 | 29.31 | 30.77 | 7,694,489 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.63 | 29.46 | 4,959,609 | +1.12(+3.94%) |
Dec 02, 2016 | 28.88 | 29.03 | 28.08 | 28.34 | 4,391,082 | -0.60(-2.06%) |