Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.70 | 31.82 | 30.98 | 31.01 | 400,889 | -0.89(-2.80%) |
Feb 27, 2017 | 31.85 | 31.99 | 31.48 | 31.91 | 424,594 | +0.18(+0.56%) |
Feb 24, 2017 | 32.18 | 32.29 | 31.70 | 31.73 | 287,041 | -0.43(-1.33%) |
Feb 23, 2017 | 32.36 | 32.42 | 32.09 | 32.16 | 233,879 | -0.10(-0.30%) |
Feb 22, 2017 | 32.11 | 32.33 | 31.97 | 32.25 | 290,293 | +0.04(+0.11%) |
Feb 21, 2017 | 32.33 | 32.41 | 32.14 | 32.22 | 329,701 | -0.21(-0.64%) |
Feb 17, 2017 | 32.42 | 32.42 | 32.42 | 0 | +0.21(+0.66%) | |
Feb 16, 2017 | 31.94 | 32.34 | 31.85 | 32.21 | 297,034 | +0.32(+0.99%) |
Feb 15, 2017 | 31.68 | 31.91 | 31.61 | 31.89 | 567,651 | +0.24(+0.75%) |
Feb 14, 2017 | 31.74 | 31.87 | 31.31 | 31.66 | 386,726 | -0.03(-0.09%) |
Feb 13, 2017 | 31.85 | 31.94 | 31.67 | 31.68 | 229,417 | -0.13(-0.39%) |
Feb 10, 2017 | 31.95 | 32.22 | 31.71 | 31.81 | 286,099 | -0.08(-0.25%) |
Feb 09, 2017 | 31.66 | 31.89 | 31.59 | 31.89 | 396,661 | +0.27(+0.86%) |
Feb 08, 2017 | 31.60 | 31.73 | 31.43 | 31.62 | 276,622 | -0.01(-0.05%) |
Feb 07, 2017 | 31.57 | 31.84 | 31.51 | 31.63 | 314,946 | -0.09(-0.28%) |
Feb 06, 2017 | 31.82 | 31.85 | 31.59 | 31.72 | 228,796 | -0.23(-0.72%) |
Feb 03, 2017 | 32.03 | 32.05 | 31.80 | 31.95 | 199,191 | -0.02(-0.07%) |
Feb 02, 2017 | 31.94 | 32.05 | 31.89 | 31.97 | 318,348 | +0.12(+0.37%) |
Feb 01, 2017 | 31.85 | 32.05 | 31.68 | 31.85 | 367,001 | -0.16(-0.51%) |
Jan 31, 2017 | 32.11 | 32.27 | 31.85 | 32.02 | 277,191 | +0.17(+0.53%) |
Jan 30, 2017 | 31.87 | 32.03 | 31.52 | 31.85 | 558,749 | -0.05(-0.16%) |
Jan 27, 2017 | 32.05 | 32.42 | 31.70 | 31.90 | 676,621 | +0.32(+1.00%) |
Jan 26, 2017 | 30.34 | 31.66 | 30.31 | 31.58 | 1,273,895 | +1.84(+6.18%) |
Jan 25, 2017 | 30.11 | 30.11 | 29.69 | 29.74 | 383,291 | -0.16(-0.54%) |
Jan 24, 2017 | 29.73 | 30.19 | 29.48 | 29.91 | 460,172 | +0.29(+0.97%) |
Jan 23, 2017 | 29.24 | 29.65 | 29.03 | 29.62 | 415,657 | +0.40(+1.36%) |
Jan 20, 2017 | 28.79 | 29.26 | 28.79 | 29.22 | 270,437 | +0.40(+1.38%) |
Jan 19, 2017 | 28.88 | 29.15 | 28.76 | 28.82 | 243,941 | -0.10(-0.33%) |
Jan 18, 2017 | 28.70 | 29.07 | 28.67 | 28.92 | 313,035 | +0.15(+0.51%) |
Jan 17, 2017 | 28.93 | 28.96 | 28.62 | 28.77 | 235,984 | +0.00(+0.00%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | -0.16(-0.56%) | |
Jan 12, 2017 | 28.62 | 29.01 | 28.49 | 28.93 | 286,214 | +0.49(+1.74%) |
Jan 11, 2017 | 28.46 | 28.52 | 28.14 | 28.44 | 345,940 | -0.13(-0.44%) |
Jan 10, 2017 | 28.62 | 28.70 | 28.32 | 28.56 | 412,586 | -0.09(-0.31%) |
Jan 09, 2017 | 28.73 | 28.87 | 28.62 | 28.65 | 251,253 | -0.44(-1.52%) |
Jan 06, 2017 | 29.31 | 29.42 | 28.98 | 29.10 | 198,273 | -0.24(-0.80%) |
Jan 05, 2017 | 29.01 | 29.43 | 28.99 | 29.33 | 264,742 | +0.39(+1.35%) |
Jan 04, 2017 | 28.80 | 29.07 | 28.65 | 28.94 | 253,871 | +0.36(+1.26%) |
Jan 03, 2017 | 28.52 | 28.66 | 28.35 | 28.58 | 193,140 | +0.12(+0.41%) |
Dec 30, 2016 | 28.46 | 28.46 | 28.46 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 28.39 | 28.61 | 28.32 | 28.59 | 145,110 | +0.35(+1.23%) |
Dec 28, 2016 | 28.30 | 28.36 | 28.10 | 28.25 | 147,064 | -0.10(-0.34%) |
Dec 27, 2016 | 28.51 | 28.54 | 28.26 | 28.34 | 125,967 | -0.04(-0.13%) |
Dec 23, 2016 | 28.38 | 28.38 | 28.38 | 0 | -0.07(-0.26%) | |
Dec 22, 2016 | 28.21 | 28.49 | 28.21 | 28.45 | 171,570 | +0.12(+0.42%) |
Dec 21, 2016 | 28.17 | 28.41 | 28.14 | 28.34 | 278,577 | +0.07(+0.23%) |
Dec 20, 2016 | 28.48 | 28.53 | 28.15 | 28.27 | 283,961 | -0.17(-0.60%) |
Dec 19, 2016 | 28.11 | 28.57 | 28.05 | 28.44 | 288,826 | +0.30(+1.05%) |
Dec 16, 2016 | 28.31 | 28.73 | 27.90 | 28.14 | 597,931 | -0.27(-0.96%) |
Dec 15, 2016 | 28.57 | 28.62 | 28.29 | 28.42 | 447,262 | -0.33(-1.15%) |
Dec 14, 2016 | 29.42 | 29.48 | 28.71 | 28.75 | 403,766 | -0.58(-1.99%) |
Dec 13, 2016 | 29.27 | 29.52 | 29.15 | 29.33 | 262,424 | +0.14(+0.48%) |
Dec 12, 2016 | 28.90 | 29.35 | 28.85 | 29.19 | 221,225 | +0.32(+1.12%) |
Dec 09, 2016 | 29.01 | 29.10 | 28.77 | 28.87 | 208,051 | -0.22(-0.76%) |
Dec 08, 2016 | 28.79 | 29.21 | 28.79 | 29.09 | 240,679 | +0.27(+0.95%) |
Dec 07, 2016 | 28.00 | 28.84 | 27.88 | 28.82 | 409,089 | +0.79(+2.81%) |
Dec 06, 2016 | 28.06 | 28.09 | 27.79 | 28.03 | 293,026 | -0.04(-0.13%) |
Dec 05, 2016 | 28.12 | 28.24 | 27.97 | 28.06 | 235,650 | +0.02(+0.08%) |
Dec 02, 2016 | 27.79 | 28.14 | 27.69 | 28.04 | 267,640 | +0.34(+1.24%) |