Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.01 | 32.01 | 30.98 | 31.78 | 277,157 | -0.27(-0.84%) |
Feb 27, 2017 | 32.05 | 32.41 | 31.97 | 32.05 | 100,429 | -0.03(-0.11%) |
Feb 24, 2017 | 32.12 | 32.60 | 31.63 | 32.08 | 79,517 | -0.30(-0.94%) |
Feb 23, 2017 | 32.58 | 32.58 | 31.99 | 32.39 | 75,218 | -0.08(-0.23%) |
Feb 22, 2017 | 32.62 | 32.66 | 32.06 | 32.46 | 69,297 | -0.24(-0.75%) |
Feb 21, 2017 | 32.87 | 32.87 | 32.34 | 32.71 | 56,210 | -0.04(-0.13%) |
Feb 17, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 32.66 | 33.09 | 32.35 | 32.72 | 113,078 | +0.08(+0.23%) |
Feb 15, 2017 | 32.13 | 32.80 | 32.13 | 32.64 | 36,385 | +0.34(+1.05%) |
Feb 14, 2017 | 32.09 | 32.33 | 31.90 | 32.30 | 51,780 | +0.04(+0.13%) |
Feb 13, 2017 | 32.09 | 32.41 | 31.95 | 32.26 | 76,130 | +0.22(+0.69%) |
Feb 10, 2017 | 31.82 | 32.06 | 31.64 | 32.04 | 52,979 | +0.41(+1.28%) |
Feb 09, 2017 | 31.50 | 31.83 | 31.13 | 31.63 | 60,617 | +0.30(+0.94%) |
Feb 08, 2017 | 31.71 | 31.71 | 31.00 | 31.34 | 52,877 | -0.49(-1.54%) |
Feb 07, 2017 | 32.34 | 32.43 | 31.48 | 31.83 | 49,705 | -0.40(-1.23%) |
Feb 06, 2017 | 32.70 | 32.72 | 32.17 | 32.23 | 47,038 | -0.51(-1.55%) |
Feb 03, 2017 | 32.66 | 32.85 | 32.51 | 32.73 | 56,340 | +0.24(+0.75%) |
Feb 02, 2017 | 32.44 | 32.63 | 32.12 | 32.49 | 63,333 | +0.03(+0.10%) |
Feb 01, 2017 | 32.50 | 32.85 | 32.12 | 32.45 | 68,338 | +0.13(+0.39%) |
Jan 31, 2017 | 32.27 | 32.49 | 31.95 | 32.33 | 88,106 | -0.01(-0.03%) |
Jan 30, 2017 | 33.09 | 33.09 | 32.34 | 32.34 | 53,934 | -0.84(-2.52%) |
Jan 27, 2017 | 33.35 | 33.35 | 32.69 | 33.17 | 53,745 | +0.03(+0.10%) |
Jan 26, 2017 | 33.15 | 33.35 | 33.01 | 33.14 | 60,731 | +0.15(+0.46%) |
Jan 25, 2017 | 32.77 | 33.19 | 32.77 | 32.99 | 50,211 | +0.46(+1.40%) |
Jan 24, 2017 | 31.87 | 32.72 | 31.76 | 32.53 | 104,525 | +0.70(+2.20%) |
Jan 23, 2017 | 31.85 | 32.09 | 31.66 | 31.83 | 66,646 | +0.01(+0.03%) |
Jan 20, 2017 | 31.44 | 32.04 | 31.44 | 31.82 | 61,748 | +0.38(+1.21%) |
Jan 19, 2017 | 32.02 | 32.16 | 31.30 | 31.44 | 42,440 | -0.64(-2.00%) |
Jan 18, 2017 | 31.58 | 32.20 | 31.40 | 32.08 | 84,352 | +0.43(+1.36%) |
Jan 17, 2017 | 32.17 | 32.19 | 31.64 | 31.65 | 67,203 | -0.53(-1.65%) |
Jan 13, 2017 | 32.18 | 32.18 | 32.18 | 0 | +0.50(+1.57%) | |
Jan 12, 2017 | 32.06 | 32.06 | 31.27 | 31.68 | 56,765 | -0.49(-1.54%) |
Jan 11, 2017 | 32.36 | 32.36 | 31.59 | 32.18 | 78,232 | -0.05(-0.16%) |
Jan 10, 2017 | 31.00 | 32.35 | 30.84 | 32.23 | 175,410 | +1.40(+4.54%) |
Jan 09, 2017 | 31.25 | 31.44 | 30.79 | 30.83 | 184,969 | -0.60(-1.92%) |
Jan 06, 2017 | 32.44 | 32.44 | 31.38 | 31.43 | 82,425 | -0.84(-2.60%) |
Jan 05, 2017 | 32.03 | 32.50 | 31.67 | 32.27 | 84,256 | +0.27(+0.84%) |
Jan 04, 2017 | 32.12 | 32.40 | 31.75 | 32.00 | 107,084 | +0.05(+0.16%) |
Jan 03, 2017 | 32.98 | 33.09 | 31.78 | 31.95 | 154,565 | -0.92(-2.81%) |
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.23%) | |
Dec 29, 2016 | 32.81 | 33.03 | 32.51 | 32.80 | 46,263 | +0.11(+0.33%) |
Dec 28, 2016 | 32.79 | 32.87 | 32.47 | 32.69 | 46,198 | -0.08(-0.23%) |
Dec 27, 2016 | 32.71 | 33.15 | 32.60 | 32.77 | 38,959 | +0.03(+0.08%) |
Dec 23, 2016 | 32.74 | 32.74 | 32.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 33.41 | 33.42 | 32.56 | 32.71 | 59,856 | -0.65(-1.94%) |
Dec 21, 2016 | 33.19 | 33.44 | 32.76 | 33.35 | 72,671 | +0.16(+0.48%) |
Dec 20, 2016 | 32.72 | 33.34 | 32.72 | 33.19 | 61,768 | +0.43(+1.31%) |
Dec 19, 2016 | 32.38 | 32.93 | 32.30 | 32.77 | 64,688 | +0.44(+1.35%) |
Dec 16, 2016 | 32.98 | 33.14 | 32.32 | 32.33 | 351,081 | -0.48(-1.46%) |
Dec 15, 2016 | 32.60 | 33.09 | 32.47 | 32.81 | 169,996 | +0.24(+0.75%) |
Dec 14, 2016 | 32.17 | 32.64 | 32.17 | 32.56 | 96,390 | +0.20(+0.62%) |
Dec 13, 2016 | 32.92 | 33.09 | 32.30 | 32.36 | 75,710 | -0.42(-1.28%) |
Dec 12, 2016 | 32.72 | 32.88 | 32.51 | 32.78 | 128,663 | +0.12(+0.36%) |
Dec 09, 2016 | 32.30 | 32.69 | 32.26 | 32.67 | 158,048 | +0.39(+1.22%) |
Dec 08, 2016 | 31.81 | 32.29 | 31.70 | 32.27 | 125,146 | +0.46(+1.45%) |
Dec 07, 2016 | 31.51 | 32.05 | 31.51 | 31.81 | 112,402 | +0.09(+0.29%) |
Dec 06, 2016 | 31.24 | 31.83 | 30.75 | 31.72 | 119,511 | +0.53(+1.69%) |
Dec 05, 2016 | 30.74 | 31.24 | 30.60 | 31.19 | 113,888 | +0.57(+1.86%) |
Dec 02, 2016 | 29.41 | 30.66 | 29.41 | 30.62 | 125,254 | +0.86(+2.88%) |