Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.39 | 31.39 | 31.17 | 31.22 | 2,648 | -0.07(-0.22%) |
Feb 27, 2017 | 31.31 | 31.38 | 31.26 | 31.29 | 44,166 | -0.05(-0.16%) |
Feb 24, 2017 | 31.22 | 31.34 | 31.21 | 31.34 | 1,059 | -0.22(-0.70%) |
Feb 23, 2017 | 31.76 | 31.76 | 31.56 | 31.56 | 991 | -0.27(-0.85%) |
Feb 22, 2017 | 31.76 | 31.83 | 31.76 | 31.83 | 627 | -0.02(-0.05%) |
Feb 21, 2017 | 31.59 | 31.86 | 31.59 | 31.85 | 5,229 | +0.42(+1.33%) |
Feb 17, 2017 | 31.43 | 31.43 | 31.43 | 0 | -0.07(-0.22%) | |
Feb 16, 2017 | 31.46 | 31.52 | 31.46 | 31.50 | 3,493 | -0.18(-0.56%) |
Feb 15, 2017 | 31.56 | 31.68 | 31.56 | 31.68 | 42,510 | +0.00(+0.01%) |
Feb 14, 2017 | 31.52 | 31.77 | 31.52 | 31.67 | 2,931 | +0.18(+0.58%) |
Feb 13, 2017 | 31.63 | 31.63 | 31.37 | 31.49 | 341,633 | +0.46(+1.48%) |
Feb 10, 2017 | 30.92 | 31.10 | 30.92 | 31.03 | 2,233 | +0.23(+0.76%) |
Feb 09, 2017 | 30.76 | 30.98 | 30.66 | 30.80 | 13,521 | -0.11(-0.37%) |
Feb 08, 2017 | 30.89 | 30.91 | 30.89 | 30.91 | 1,253 | +0.22(+0.71%) |
Feb 07, 2017 | 30.80 | 30.80 | 30.65 | 30.69 | 7,298 | -0.17(-0.56%) |
Feb 06, 2017 | 30.86 | 30.91 | 30.78 | 30.86 | 3,225 | -0.12(-0.37%) |
Feb 03, 2017 | 30.92 | 31.05 | 30.92 | 30.98 | 1,026 | +0.19(+0.63%) |
Feb 02, 2017 | 30.80 | 30.80 | 30.70 | 30.79 | 1,536 | -0.11(-0.36%) |
Feb 01, 2017 | 31.01 | 31.01 | 30.89 | 30.90 | 1,641 | -0.08(-0.27%) |
Jan 31, 2017 | 30.84 | 30.98 | 30.75 | 30.98 | 3,404 | +0.09(+0.30%) |
Jan 30, 2017 | 31.13 | 31.13 | 30.84 | 30.89 | 4,958 | -0.35(-1.11%) |
Jan 27, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 337 | -0.25(-0.79%) |
Jan 26, 2017 | 31.68 | 31.68 | 31.46 | 31.49 | 10,286 | -0.26(-0.83%) |
Jan 25, 2017 | 31.80 | 31.84 | 31.72 | 31.75 | 3,562 | +0.22(+0.69%) |
Jan 24, 2017 | 31.29 | 31.63 | 31.29 | 31.53 | 3,616 | +0.15(+0.49%) |
Jan 23, 2017 | 31.41 | 31.41 | 31.38 | 31.38 | 1,171 | +0.03(+0.11%) |
Jan 20, 2017 | 31.51 | 31.51 | 31.34 | 31.34 | 2,421 | +0.07(+0.22%) |
Jan 19, 2017 | 31.39 | 31.41 | 31.26 | 31.27 | 6,044 | +0.03(+0.11%) |
Jan 18, 2017 | 31.34 | 31.35 | 31.24 | 31.24 | 1,968 | +0.10(+0.33%) |
Jan 17, 2017 | 31.26 | 31.29 | 31.13 | 31.13 | 3,096 | -0.14(-0.46%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.09(+0.30%) | |
Jan 12, 2017 | 31.24 | 31.24 | 30.82 | 31.18 | 19,272 | -0.20(-0.64%) |
Jan 11, 2017 | 31.08 | 31.39 | 31.05 | 31.39 | 16,756 | +0.29(+0.92%) |
Jan 10, 2017 | 30.86 | 31.34 | 30.86 | 31.10 | 134,549 | +0.16(+0.52%) |
Jan 09, 2017 | 31.06 | 31.12 | 30.94 | 30.94 | 2,116 | -0.03(-0.10%) |
Jan 06, 2017 | 31.06 | 31.06 | 30.76 | 30.97 | 2,041 | -0.20(-0.64%) |
Jan 05, 2017 | 31.65 | 31.65 | 31.10 | 31.17 | 16,256 | +0.05(+0.17%) |
Jan 04, 2017 | 31.00 | 31.17 | 30.89 | 31.12 | 10,134 | +0.72(+2.35%) |
Jan 03, 2017 | 30.49 | 30.49 | 30.30 | 30.40 | 3,957 | +0.53(+1.76%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 29.90 | 29.94 | 29.85 | 29.91 | 1,487 | -0.13(-0.43%) |
Dec 28, 2016 | 30.22 | 30.22 | 30.04 | 30.04 | 2,540 | -0.14(-0.46%) |
Dec 27, 2016 | 30.17 | 30.18 | 30.17 | 30.18 | 672 | -0.05(-0.15%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Dec 22, 2016 | 30.35 | 30.35 | 30.15 | 30.15 | 574 | -0.24(-0.78%) |
Dec 21, 2016 | 30.79 | 30.79 | 30.37 | 30.39 | 3,200 | +0.05(+0.17%) |
Dec 20, 2016 | 30.24 | 30.38 | 30.24 | 30.34 | 4,491 | +0.13(+0.43%) |
Dec 19, 2016 | 30.39 | 30.39 | 30.21 | 30.21 | 2,040 | +0.15(+0.49%) |
Dec 16, 2016 | 30.11 | 30.17 | 30.06 | 30.06 | 1,144 | -0.05(-0.17%) |
Dec 15, 2016 | 30.30 | 30.30 | 30.10 | 30.11 | 3,732 | -0.17(-0.56%) |
Dec 14, 2016 | 30.42 | 30.42 | 30.28 | 30.28 | 1,999 | -0.22(-0.73%) |
Dec 13, 2016 | 30.67 | 30.67 | 30.38 | 30.51 | 21,153 | +0.28(+0.93%) |
Dec 12, 2016 | 30.41 | 30.41 | 30.22 | 30.23 | 4,404 | -0.27(-0.89%) |
Dec 09, 2016 | 30.64 | 30.64 | 30.32 | 30.50 | 7,878 | +0.05(+0.17%) |
Dec 08, 2016 | 30.72 | 30.72 | 30.45 | 30.45 | 5,226 | +0.16(+0.51%) |
Dec 07, 2016 | 29.66 | 30.37 | 29.66 | 30.29 | 26,519 | +0.92(+3.15%) |
Dec 06, 2016 | 29.32 | 29.37 | 29.32 | 29.37 | 1,435 | +0.21(+0.73%) |
Dec 05, 2016 | 29.24 | 29.24 | 29.14 | 29.16 | 8,098 | +0.34(+1.20%) |
Dec 02, 2016 | 28.70 | 28.89 | 28.70 | 28.81 | 4,758 | -0.19(-0.65%) |