Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.43 | 31.85 | 31.26 | 31.58 | 427,351 | +0.06(+0.19%) |
Feb 27, 2017 | 31.19 | 31.66 | 31.07 | 31.53 | 439,439 | +0.39(+1.26%) |
Feb 24, 2017 | 30.81 | 31.20 | 30.62 | 31.13 | 416,122 | +0.25(+0.81%) |
Feb 23, 2017 | 31.00 | 31.10 | 30.44 | 30.88 | 473,278 | +0.03(+0.08%) |
Feb 22, 2017 | 30.83 | 30.98 | 30.67 | 30.86 | 358,284 | +0.16(+0.51%) |
Feb 21, 2017 | 30.81 | 30.81 | 30.42 | 30.70 | 298,426 | +0.12(+0.39%) |
Feb 17, 2017 | 30.58 | 30.58 | 30.58 | 0 | +0.08(+0.26%) | |
Feb 16, 2017 | 30.12 | 30.66 | 30.12 | 30.50 | 325,113 | +0.42(+1.39%) |
Feb 15, 2017 | 29.74 | 30.14 | 29.53 | 30.09 | 454,055 | +0.25(+0.83%) |
Feb 14, 2017 | 30.05 | 30.12 | 29.76 | 29.84 | 381,356 | -0.26(-0.87%) |
Feb 13, 2017 | 30.29 | 30.33 | 29.93 | 30.10 | 424,914 | -0.07(-0.22%) |
Feb 10, 2017 | 30.01 | 30.16 | 29.84 | 30.16 | 344,090 | +0.16(+0.52%) |
Feb 09, 2017 | 30.29 | 30.52 | 29.95 | 30.01 | 413,678 | -0.39(-1.29%) |
Feb 08, 2017 | 30.46 | 30.56 | 30.29 | 30.40 | 366,410 | +0.08(+0.28%) |
Feb 07, 2017 | 30.37 | 30.51 | 30.25 | 30.31 | 405,682 | -0.01(-0.04%) |
Feb 06, 2017 | 30.35 | 30.54 | 30.22 | 30.33 | 247,744 | -0.01(-0.02%) |
Feb 03, 2017 | 30.35 | 30.52 | 30.19 | 30.33 | 323,474 | +0.20(+0.65%) |
Feb 02, 2017 | 30.06 | 30.32 | 29.93 | 30.14 | 295,218 | +0.24(+0.81%) |
Feb 01, 2017 | 30.34 | 30.69 | 29.84 | 29.90 | 345,391 | -0.53(-1.76%) |
Jan 31, 2017 | 30.47 | 30.90 | 30.41 | 30.43 | 378,676 | -0.01(-0.02%) |
Jan 30, 2017 | 30.41 | 30.73 | 30.25 | 30.44 | 437,453 | +0.05(+0.15%) |
Jan 27, 2017 | 30.56 | 30.56 | 30.09 | 30.39 | 550,104 | -0.07(-0.24%) |
Jan 26, 2017 | 30.77 | 30.95 | 30.46 | 30.46 | 257,582 | -0.35(-1.12%) |
Jan 25, 2017 | 31.03 | 31.13 | 30.78 | 30.81 | 276,252 | -0.22(-0.71%) |
Jan 24, 2017 | 31.02 | 31.10 | 30.73 | 31.03 | 372,388 | -0.12(-0.38%) |
Jan 23, 2017 | 30.86 | 31.20 | 30.75 | 31.15 | 419,281 | +0.40(+1.29%) |
Jan 20, 2017 | 30.38 | 30.87 | 30.33 | 30.75 | 266,154 | +0.27(+0.88%) |
Jan 19, 2017 | 30.65 | 30.66 | 30.32 | 30.48 | 223,364 | -0.29(-0.95%) |
Jan 18, 2017 | 30.84 | 31.04 | 30.72 | 30.78 | 342,516 | -0.10(-0.32%) |
Jan 17, 2017 | 30.70 | 30.92 | 30.54 | 30.87 | 276,716 | +0.35(+1.15%) |
Jan 13, 2017 | 30.52 | 30.52 | 30.52 | 0 | -0.08(-0.25%) | |
Jan 12, 2017 | 30.46 | 30.64 | 30.09 | 30.60 | 305,487 | +0.29(+0.94%) |
Jan 11, 2017 | 30.24 | 30.56 | 30.11 | 30.31 | 275,653 | -0.01(-0.04%) |
Jan 10, 2017 | 30.52 | 30.52 | 30.18 | 30.33 | 297,971 | -0.14(-0.47%) |
Jan 09, 2017 | 30.67 | 30.85 | 30.42 | 30.47 | 461,110 | -0.19(-0.61%) |
Jan 06, 2017 | 30.71 | 30.79 | 30.55 | 30.66 | 314,472 | -0.05(-0.17%) |
Jan 05, 2017 | 30.80 | 30.95 | 30.18 | 30.71 | 530,025 | -0.14(-0.44%) |
Jan 04, 2017 | 30.79 | 30.95 | 30.58 | 30.85 | 594,299 | +0.19(+0.64%) |
Jan 03, 2017 | 30.72 | 30.85 | 30.27 | 30.65 | 472,124 | +0.14(+0.47%) |
Dec 30, 2016 | 30.51 | 30.51 | 30.51 | 0 | +0.32(+1.08%) | |
Dec 29, 2016 | 29.71 | 30.47 | 29.71 | 30.18 | 613,330 | +0.48(+1.62%) |
Dec 28, 2016 | 29.81 | 29.90 | 29.62 | 29.70 | 349,009 | -0.21(-0.72%) |
Dec 27, 2016 | 29.93 | 29.97 | 29.76 | 29.92 | 506,767 | -0.04(-0.13%) |
Dec 23, 2016 | 29.96 | 29.96 | 29.96 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 29.84 | 29.96 | 29.47 | 29.83 | 322,459 | +0.01(+0.02%) |
Dec 21, 2016 | 30.45 | 30.83 | 29.79 | 29.83 | 393,226 | -0.69(-2.28%) |
Dec 20, 2016 | 30.52 | 30.76 | 30.28 | 30.52 | 326,808 | +0.03(+0.11%) |
Dec 19, 2016 | 30.27 | 30.70 | 30.08 | 30.49 | 321,483 | +0.50(+1.66%) |
Dec 16, 2016 | 29.43 | 30.30 | 29.43 | 29.99 | 849,103 | +0.72(+2.48%) |
Dec 15, 2016 | 29.33 | 29.79 | 29.24 | 29.27 | 470,000 | -0.14(-0.48%) |
Dec 14, 2016 | 30.69 | 30.69 | 29.38 | 29.41 | 380,014 | -1.20(-3.93%) |
Dec 13, 2016 | 30.63 | 30.88 | 30.37 | 30.61 | 313,506 | +0.10(+0.32%) |
Dec 12, 2016 | 30.35 | 30.74 | 30.35 | 30.52 | 282,911 | +0.06(+0.21%) |
Dec 09, 2016 | 30.48 | 30.96 | 30.42 | 30.45 | 303,088 | -0.07(-0.23%) |
Dec 08, 2016 | 29.97 | 30.54 | 29.87 | 30.52 | 261,433 | +0.24(+0.79%) |
Dec 07, 2016 | 29.68 | 30.41 | 29.68 | 30.28 | 344,848 | +0.71(+2.41%) |
Dec 06, 2016 | 29.43 | 29.71 | 29.14 | 29.57 | 321,910 | +0.19(+0.64%) |
Dec 05, 2016 | 29.27 | 29.53 | 29.11 | 29.38 | 283,306 | +0.20(+0.69%) |
Dec 02, 2016 | 28.94 | 29.58 | 28.80 | 29.18 | 297,901 | +0.43(+1.51%) |