Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.80 | 31.80 | 30.84 | 31.15 | 93,413 | -0.61(-1.93%) |
Feb 27, 2017 | 31.63 | 31.93 | 31.63 | 31.76 | 46,001 | +0.00(+0.00%) |
Feb 24, 2017 | 31.58 | 31.89 | 31.28 | 31.76 | 64,233 | -0.13(-0.41%) |
Feb 23, 2017 | 31.85 | 32.00 | 31.54 | 31.89 | 54,085 | -0.04(-0.14%) |
Feb 22, 2017 | 32.02 | 32.20 | 31.72 | 31.93 | 51,590 | -0.04(-0.14%) |
Feb 21, 2017 | 31.85 | 32.15 | 31.85 | 31.98 | 53,651 | +0.04(+0.14%) |
Feb 17, 2017 | 31.93 | 31.93 | 31.93 | 0 | +0.31(+0.97%) | |
Feb 16, 2017 | 31.76 | 31.76 | 31.24 | 31.63 | 62,721 | +0.13(+0.42%) |
Feb 15, 2017 | 31.72 | 31.76 | 31.37 | 31.50 | 82,954 | -0.13(-0.41%) |
Feb 14, 2017 | 31.37 | 31.80 | 31.15 | 31.63 | 51,193 | +0.22(+0.70%) |
Feb 13, 2017 | 31.24 | 31.54 | 31.19 | 31.41 | 53,348 | +0.39(+1.27%) |
Feb 10, 2017 | 31.10 | 31.19 | 30.93 | 31.02 | 68,012 | +0.00(+0.00%) |
Feb 09, 2017 | 30.58 | 31.24 | 30.54 | 31.02 | 60,367 | +0.31(+1.00%) |
Feb 08, 2017 | 30.75 | 30.89 | 30.47 | 30.71 | 87,870 | -0.31(-0.99%) |
Feb 07, 2017 | 31.32 | 31.32 | 30.67 | 31.02 | 99,139 | -0.13(-0.42%) |
Feb 06, 2017 | 31.67 | 31.80 | 31.15 | 31.15 | 57,626 | -0.66(-2.06%) |
Feb 03, 2017 | 31.50 | 31.89 | 31.32 | 31.80 | 53,271 | +0.61(+1.96%) |
Feb 02, 2017 | 31.28 | 31.41 | 30.80 | 31.19 | 60,169 | -0.26(-0.83%) |
Feb 01, 2017 | 31.89 | 32.20 | 31.28 | 31.45 | 48,177 | -0.13(-0.42%) |
Jan 31, 2017 | 31.45 | 31.67 | 31.32 | 31.58 | 86,413 | +0.17(+0.56%) |
Jan 30, 2017 | 31.89 | 31.89 | 31.41 | 31.41 | 45,399 | -0.61(-1.91%) |
Jan 27, 2017 | 32.11 | 32.41 | 31.93 | 32.02 | 89,098 | +0.00(+0.00%) |
Jan 26, 2017 | 32.20 | 32.28 | 31.89 | 32.02 | 62,904 | -0.13(-0.41%) |
Jan 25, 2017 | 32.33 | 32.50 | 32.02 | 32.15 | 61,846 | +0.09(+0.27%) |
Jan 24, 2017 | 31.50 | 32.15 | 31.18 | 32.07 | 60,911 | +0.66(+2.09%) |
Jan 23, 2017 | 31.41 | 31.50 | 31.15 | 31.41 | 21,764 | -0.22(-0.69%) |
Jan 20, 2017 | 31.32 | 31.72 | 31.28 | 31.63 | 45,223 | +0.35(+1.12%) |
Jan 19, 2017 | 31.15 | 31.32 | 30.89 | 31.28 | 56,691 | +0.11(+0.36%) |
Jan 18, 2017 | 30.82 | 31.21 | 30.73 | 31.17 | 58,446 | +0.43(+1.41%) |
Jan 17, 2017 | 31.77 | 31.77 | 30.73 | 30.73 | 61,265 | -1.35(-4.19%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.43(+1.37%) | |
Jan 12, 2017 | 31.99 | 32.16 | 31.34 | 31.64 | 38,256 | -0.65(-2.02%) |
Jan 11, 2017 | 32.12 | 32.34 | 31.90 | 32.29 | 49,730 | +0.09(+0.27%) |
Jan 10, 2017 | 31.69 | 32.34 | 31.51 | 32.21 | 55,884 | +0.69(+2.20%) |
Jan 09, 2017 | 31.99 | 32.25 | 31.51 | 31.51 | 95,199 | -0.69(-2.16%) |
Jan 06, 2017 | 32.42 | 32.60 | 32.16 | 32.21 | 45,649 | -0.26(-0.80%) |
Jan 05, 2017 | 33.16 | 33.21 | 32.42 | 32.47 | 48,239 | -0.82(-2.48%) |
Jan 04, 2017 | 32.64 | 33.38 | 32.64 | 33.29 | 129,937 | +0.56(+1.72%) |
Jan 03, 2017 | 33.08 | 33.29 | 32.68 | 32.73 | 65,567 | -0.17(-0.53%) |
Dec 30, 2016 | 32.90 | 32.90 | 32.90 | 0 | -0.17(-0.52%) | |
Dec 29, 2016 | 33.21 | 33.47 | 32.81 | 33.08 | 80,407 | -0.09(-0.26%) |
Dec 28, 2016 | 32.86 | 33.16 | 32.55 | 33.16 | 101,828 | +0.35(+1.06%) |
Dec 27, 2016 | 33.25 | 33.34 | 32.81 | 32.81 | 68,741 | -0.35(-1.05%) |
Dec 23, 2016 | 33.16 | 33.16 | 33.16 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 33.60 | 33.73 | 32.86 | 33.21 | 87,557 | -0.09(-0.26%) |
Dec 21, 2016 | 33.51 | 33.77 | 33.25 | 33.29 | 160,887 | -0.52(-1.54%) |
Dec 20, 2016 | 33.47 | 33.81 | 33.29 | 33.81 | 169,285 | +0.65(+1.96%) |
Dec 19, 2016 | 32.77 | 33.51 | 32.77 | 33.16 | 135,460 | +0.30(+0.92%) |
Dec 16, 2016 | 32.55 | 32.99 | 32.34 | 32.86 | 369,059 | +0.39(+1.20%) |
Dec 15, 2016 | 32.21 | 32.55 | 32.12 | 32.47 | 102,937 | +0.35(+1.08%) |
Dec 14, 2016 | 32.21 | 32.42 | 31.90 | 32.12 | 73,772 | -0.26(-0.80%) |
Dec 13, 2016 | 32.03 | 32.47 | 31.86 | 32.38 | 109,782 | +0.52(+1.63%) |
Dec 12, 2016 | 31.95 | 32.03 | 31.64 | 31.86 | 117,351 | -0.13(-0.41%) |
Dec 09, 2016 | 31.90 | 32.34 | 31.73 | 31.99 | 106,867 | +0.09(+0.27%) |
Dec 08, 2016 | 31.21 | 32.34 | 31.08 | 31.90 | 74,410 | +0.78(+2.51%) |
Dec 07, 2016 | 30.51 | 31.34 | 30.47 | 31.12 | 48,346 | +0.52(+1.70%) |
Dec 06, 2016 | 30.17 | 30.73 | 30.04 | 30.60 | 71,192 | +0.52(+1.73%) |
Dec 05, 2016 | 29.30 | 30.08 | 29.30 | 30.08 | 62,088 | +0.87(+2.97%) |
Dec 02, 2016 | 29.78 | 29.82 | 29.21 | 29.21 | 107,918 | -0.61(-2.04%) |