Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.69 | 29.85 | 29.63 | 29.70 | 1,033,836 | -0.11(-0.38%) |
Feb 27, 2017 | 29.58 | 29.91 | 29.52 | 29.81 | 2,591,362 | +0.30(+1.00%) |
Feb 24, 2017 | 29.65 | 29.72 | 29.40 | 29.52 | 885,406 | -0.32(-1.07%) |
Feb 23, 2017 | 30.00 | 30.06 | 29.64 | 29.83 | 759,584 | +0.15(+0.51%) |
Feb 22, 2017 | 30.06 | 30.06 | 29.67 | 29.68 | 693,727 | -0.51(-1.68%) |
Feb 21, 2017 | 30.22 | 30.32 | 30.12 | 30.19 | 760,747 | +0.23(+0.76%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.58 | 30.64 | 30.11 | 30.13 | 775,370 | -0.44(-1.44%) |
Feb 15, 2017 | 30.58 | 30.73 | 30.47 | 30.57 | 916,810 | -0.11(-0.37%) |
Feb 14, 2017 | 30.59 | 30.70 | 30.31 | 30.68 | 839,036 | +0.11(+0.35%) |
Feb 13, 2017 | 30.49 | 30.59 | 30.41 | 30.58 | 791,702 | +0.04(+0.12%) |
Feb 10, 2017 | 30.55 | 30.69 | 30.44 | 30.54 | 2,656,937 | +0.27(+0.88%) |
Feb 09, 2017 | 30.17 | 30.36 | 30.13 | 30.27 | 774,869 | +0.28(+0.93%) |
Feb 08, 2017 | 29.80 | 30.04 | 29.50 | 29.99 | 1,210,519 | +0.05(+0.15%) |
Feb 07, 2017 | 30.28 | 30.39 | 29.81 | 29.95 | 1,038,479 | -0.43(-1.42%) |
Feb 06, 2017 | 30.68 | 30.76 | 30.31 | 30.38 | 833,499 | -0.30(-0.99%) |
Feb 03, 2017 | 30.46 | 30.82 | 30.35 | 30.68 | 1,180,171 | +0.28(+0.92%) |
Feb 02, 2017 | 30.30 | 30.46 | 30.05 | 30.40 | 3,955,497 | +0.20(+0.65%) |
Feb 01, 2017 | 30.55 | 30.64 | 30.03 | 30.20 | 4,801,320 | -0.22(-0.72%) |
Jan 31, 2017 | 30.49 | 30.52 | 30.14 | 30.42 | 1,272,090 | +0.00(+0.00%) |
Jan 30, 2017 | 30.93 | 30.93 | 30.27 | 30.42 | 1,117,258 | -0.60(-1.93%) |
Jan 27, 2017 | 31.12 | 31.18 | 30.93 | 31.02 | 707,065 | -0.32(-1.02%) |
Jan 26, 2017 | 31.44 | 31.48 | 31.27 | 31.34 | 422,603 | +0.01(+0.02%) |
Jan 25, 2017 | 31.18 | 31.43 | 31.16 | 31.33 | 634,528 | +0.21(+0.68%) |
Jan 24, 2017 | 30.94 | 31.26 | 30.87 | 31.12 | 599,068 | +0.34(+1.11%) |
Jan 23, 2017 | 31.01 | 31.05 | 30.66 | 30.78 | 839,526 | -0.39(-1.24%) |
Jan 20, 2017 | 31.21 | 31.32 | 31.05 | 31.17 | 470,968 | +0.20(+0.64%) |
Jan 19, 2017 | 31.14 | 31.21 | 30.94 | 30.97 | 754,595 | -0.23(-0.75%) |
Jan 18, 2017 | 31.15 | 31.31 | 31.11 | 31.21 | 801,471 | -0.11(-0.36%) |
Jan 17, 2017 | 31.24 | 31.39 | 31.20 | 31.32 | 773,313 | +0.20(+0.66%) |
Jan 13, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.52 | 31.53 | 31.09 | 31.18 | 644,507 | -0.16(-0.51%) |
Jan 11, 2017 | 31.12 | 31.39 | 30.98 | 31.34 | 1,078,011 | +0.34(+1.10%) |
Jan 10, 2017 | 31.24 | 31.32 | 30.98 | 31.00 | 631,552 | -0.27(-0.85%) |
Jan 09, 2017 | 31.54 | 31.55 | 31.24 | 31.27 | 835,731 | -0.50(-1.57%) |
Jan 06, 2017 | 31.86 | 31.86 | 31.55 | 31.77 | 471,996 | +0.03(+0.10%) |
Jan 05, 2017 | 31.93 | 31.99 | 31.60 | 31.74 | 1,244,813 | -0.11(-0.36%) |
Jan 04, 2017 | 31.92 | 31.96 | 31.73 | 31.85 | 1,088,494 | -0.05(-0.14%) |
Jan 03, 2017 | 31.91 | 32.12 | 31.53 | 31.90 | 6,055,084 | +0.41(+1.30%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.68 | 31.69 | 31.50 | 31.57 | 674,058 | -0.11(-0.33%) |
Dec 28, 2016 | 32.04 | 32.07 | 31.64 | 31.68 | 556,435 | -0.30(-0.92%) |
Dec 27, 2016 | 32.00 | 32.09 | 31.94 | 31.97 | 660,778 | +0.06(+0.19%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.82 | 32.02 | 31.78 | 31.94 | 640,061 | +0.11(+0.33%) |
Dec 21, 2016 | 31.88 | 31.97 | 31.74 | 31.83 | 1,041,873 | +0.08(+0.24%) |
Dec 20, 2016 | 32.00 | 32.05 | 31.71 | 31.76 | 642,942 | -0.08(-0.26%) |
Dec 19, 2016 | 32.02 | 32.04 | 31.78 | 31.84 | 1,517,519 | -0.14(-0.45%) |
Dec 16, 2016 | 32.01 | 32.04 | 31.84 | 31.98 | 1,191,820 | +0.19(+0.59%) |
Dec 15, 2016 | 31.52 | 31.89 | 31.39 | 31.80 | 1,090,737 | +0.10(+0.31%) |
Dec 14, 2016 | 32.20 | 32.32 | 31.62 | 31.70 | 1,854,980 | -0.72(-2.23%) |
Dec 13, 2016 | 32.30 | 32.63 | 31.97 | 32.42 | 1,600,350 | +0.39(+1.22%) |
Dec 12, 2016 | 32.67 | 32.67 | 31.91 | 32.03 | 1,203,759 | +0.20(+0.64%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.83 | 953,537 | +0.08(+0.26%) |
Dec 08, 2016 | 31.65 | 31.75 | 31.39 | 31.74 | 1,193,206 | +0.21(+0.67%) |
Dec 07, 2016 | 31.23 | 31.56 | 31.23 | 31.53 | 2,130,937 | +0.20(+0.63%) |
Dec 06, 2016 | 31.15 | 31.42 | 30.98 | 31.34 | 2,060,838 | -0.02(-0.07%) |
Dec 05, 2016 | 31.38 | 31.60 | 31.25 | 31.36 | 1,135,803 | +0.25(+0.80%) |
Dec 02, 2016 | 30.98 | 31.25 | 30.92 | 31.11 | 1,377,425 | +0.07(+0.22%) |