Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,745 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,742 | -0.17(-0.52%) |
Feb 24, 2017 | 31.83 | 32.44 | 31.78 | 32.44 | 1,041,417 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.20 | 32.23 | 778,468 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,392 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,149 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,549 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,524 | -0.03(-0.08%) |
Feb 14, 2017 | 33.32 | 33.57 | 33.13 | 33.53 | 1,093,810 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,486 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,637 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,992 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,446 | -0.31(-0.94%) |
Feb 07, 2017 | 32.80 | 33.35 | 32.48 | 32.99 | 4,341,778 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,312 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,693 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,172 | -0.07(-0.23%) |
Feb 01, 2017 | 31.08 | 31.26 | 30.67 | 30.90 | 850,301 | +0.05(+0.17%) |
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,692 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,355 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,438 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,705 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,342 | +0.32(+1.02%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,552,071 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,971 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,966 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,318 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,100 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.12 | 29.65 | 29.71 | 830,774 | -0.26(-0.88%) |
Jan 13, 2017 | 29.97 | 29.97 | 29.97 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,329 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,202,011 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,702 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.92 | 28.93 | 1,520,606 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,112 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.11 | 29.59 | 29.65 | 1,119,073 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,232 | +0.28(+0.95%) |
Jan 03, 2017 | 29.59 | 29.89 | 29.43 | 29.86 | 1,317,322 | +0.15(+0.50%) |
Dec 30, 2016 | 29.71 | 29.71 | 29.71 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 29.89 | 29.98 | 29.74 | 29.89 | 528,770 | +0.01(+0.03%) |
Dec 28, 2016 | 30.20 | 30.26 | 29.79 | 29.89 | 486,736 | -0.28(-0.94%) |
Dec 27, 2016 | 30.17 | 30.21 | 30.05 | 30.17 | 446,130 | +0.06(+0.20%) |
Dec 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.18 | 30.29 | 29.95 | 29.98 | 1,189,466 | -0.18(-0.58%) |
Dec 21, 2016 | 30.46 | 30.46 | 30.12 | 30.16 | 1,224,012 | -0.23(-0.75%) |
Dec 20, 2016 | 29.99 | 30.41 | 29.94 | 30.39 | 1,276,509 | +0.29(+0.97%) |
Dec 19, 2016 | 29.98 | 30.35 | 29.74 | 30.10 | 1,234,091 | +0.11(+0.38%) |
Dec 16, 2016 | 30.04 | 30.29 | 29.96 | 29.98 | 1,446,569 | -0.05(-0.18%) |
Dec 15, 2016 | 29.59 | 30.07 | 29.54 | 30.04 | 1,207,838 | +0.42(+1.43%) |
Dec 14, 2016 | 29.98 | 30.21 | 29.59 | 29.61 | 1,010,648 | -0.59(-1.96%) |
Dec 13, 2016 | 30.17 | 30.33 | 29.93 | 30.20 | 2,116,870 | +0.04(+0.12%) |
Dec 12, 2016 | 30.63 | 30.86 | 30.13 | 30.17 | 1,607,891 | -0.40(-1.30%) |
Dec 09, 2016 | 30.90 | 30.92 | 30.51 | 30.56 | 1,444,756 | -0.32(-1.03%) |
Dec 08, 2016 | 31.53 | 31.53 | 30.56 | 30.88 | 1,948,614 | +0.08(+0.26%) |
Dec 07, 2016 | 30.03 | 30.92 | 29.98 | 30.80 | 2,254,951 | +0.72(+2.40%) |
Dec 06, 2016 | 29.89 | 30.11 | 29.73 | 30.08 | 1,851,716 | +0.11(+0.35%) |
Dec 05, 2016 | 30.08 | 30.29 | 29.96 | 29.97 | 1,679,564 | +0.05(+0.18%) |
Dec 02, 2016 | 29.77 | 30.15 | 29.64 | 29.92 | 2,034,815 | +0.19(+0.62%) |