Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.20 | 31.56 | 31.16 | 31.52 | 1,595,268 | +0.16(+0.50%) |
Feb 27, 2017 | 31.59 | 31.62 | 31.23 | 31.37 | 768,393 | -0.15(-0.47%) |
Feb 24, 2017 | 31.34 | 31.57 | 30.90 | 31.51 | 1,080,453 | -0.01(-0.02%) |
Feb 23, 2017 | 31.51 | 31.59 | 31.35 | 31.52 | 458,682 | +0.13(+0.41%) |
Feb 22, 2017 | 31.14 | 31.50 | 31.12 | 31.39 | 664,839 | +0.17(+0.56%) |
Feb 21, 2017 | 31.47 | 31.47 | 31.12 | 31.22 | 709,479 | -0.12(-0.39%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 31.10 | 31.36 | 31.03 | 31.35 | 1,311,990 | +0.32(+1.02%) |
Feb 15, 2017 | 31.11 | 31.14 | 30.89 | 31.03 | 1,714,452 | +0.03(+0.10%) |
Feb 14, 2017 | 30.94 | 31.25 | 30.94 | 31.00 | 2,035,584 | -0.07(-0.23%) |
Feb 13, 2017 | 30.97 | 31.19 | 30.96 | 31.07 | 2,187,447 | +0.07(+0.24%) |
Feb 10, 2017 | 31.03 | 31.11 | 30.85 | 31.00 | 1,037,343 | +0.04(+0.14%) |
Feb 09, 2017 | 30.74 | 31.26 | 30.59 | 30.95 | 815,880 | +0.28(+0.92%) |
Feb 08, 2017 | 30.33 | 30.82 | 30.32 | 30.67 | 900,276 | +0.24(+0.78%) |
Feb 07, 2017 | 30.45 | 30.62 | 30.34 | 30.43 | 920,916 | +0.05(+0.15%) |
Feb 06, 2017 | 30.29 | 30.45 | 30.03 | 30.39 | 1,327,146 | +0.17(+0.57%) |
Feb 03, 2017 | 30.00 | 30.28 | 29.99 | 30.21 | 1,088,442 | +0.23(+0.78%) |
Feb 02, 2017 | 29.58 | 30.21 | 29.58 | 29.98 | 1,403,547 | +0.30(+1.00%) |
Feb 01, 2017 | 29.46 | 29.70 | 29.36 | 29.68 | 1,115,892 | +0.23(+0.79%) |
Jan 31, 2017 | 29.61 | 29.67 | 29.15 | 29.45 | 1,403,757 | -0.02(-0.08%) |
Jan 30, 2017 | 29.49 | 29.52 | 29.26 | 29.47 | 769,245 | -0.18(-0.62%) |
Jan 27, 2017 | 29.74 | 29.74 | 29.44 | 29.66 | 744,012 | -0.01(-0.03%) |
Jan 26, 2017 | 29.54 | 29.67 | 29.42 | 29.67 | 608,337 | +0.11(+0.36%) |
Jan 25, 2017 | 29.37 | 29.66 | 29.37 | 29.56 | 708,660 | +0.18(+0.61%) |
Jan 24, 2017 | 29.27 | 29.46 | 29.21 | 29.38 | 940,416 | +0.15(+0.52%) |
Jan 23, 2017 | 29.14 | 29.38 | 29.10 | 29.23 | 502,812 | +0.06(+0.22%) |
Jan 20, 2017 | 29.16 | 29.38 | 29.11 | 29.16 | 619,830 | -0.06(-0.22%) |
Jan 19, 2017 | 29.36 | 29.36 | 28.99 | 29.23 | 974,835 | -0.13(-0.44%) |
Jan 18, 2017 | 29.07 | 29.36 | 28.86 | 29.36 | 1,581,939 | +0.44(+1.52%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.82 | 28.92 | 1,124,442 | -0.09(-0.31%) |
Jan 13, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.04(-0.15%) | |
Jan 12, 2017 | 28.70 | 29.08 | 28.61 | 29.05 | 1,240,701 | +0.26(+0.91%) |
Jan 11, 2017 | 28.78 | 28.90 | 28.65 | 28.79 | 913,854 | +0.02(+0.06%) |
Jan 10, 2017 | 28.49 | 28.86 | 28.26 | 28.77 | 1,147,017 | +0.36(+1.28%) |
Jan 09, 2017 | 28.74 | 28.74 | 28.07 | 28.41 | 1,866,168 | -0.42(-1.45%) |
Jan 06, 2017 | 29.15 | 29.15 | 28.42 | 28.82 | 1,611,108 | +0.28(+0.99%) |
Jan 05, 2017 | 28.90 | 28.90 | 28.49 | 28.54 | 1,477,062 | -0.29(-1.02%) |
Jan 04, 2017 | 28.60 | 29.08 | 28.60 | 28.83 | 1,176,273 | +0.20(+0.71%) |
Jan 03, 2017 | 28.94 | 29.14 | 28.51 | 28.63 | 944,631 | -0.13(-0.46%) |
Dec 30, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.07(+0.23%) | |
Dec 29, 2016 | 28.61 | 28.81 | 28.54 | 28.70 | 730,980 | +0.03(+0.10%) |
Dec 28, 2016 | 28.89 | 28.95 | 28.62 | 28.67 | 629,052 | -0.23(-0.81%) |
Dec 27, 2016 | 29.19 | 29.19 | 28.83 | 28.90 | 532,881 | -0.18(-0.63%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 29.00 | 29.05 | 28.92 | 29.03 | 495,096 | +0.00(+0.00%) |
Dec 21, 2016 | 29.00 | 29.09 | 28.92 | 29.03 | 527,331 | -0.01(-0.05%) |
Dec 20, 2016 | 29.03 | 29.18 | 28.90 | 29.04 | 889,296 | +0.01(+0.03%) |
Dec 19, 2016 | 28.94 | 29.28 | 28.94 | 29.03 | 1,072,668 | +0.09(+0.31%) |
Dec 16, 2016 | 28.73 | 29.11 | 28.73 | 28.94 | 2,539,032 | +0.07(+0.23%) |
Dec 15, 2016 | 28.79 | 29.08 | 28.62 | 28.88 | 746,328 | +0.06(+0.21%) |
Dec 14, 2016 | 29.25 | 29.30 | 28.79 | 28.82 | 1,030,974 | -0.31(-1.06%) |
Dec 13, 2016 | 29.40 | 29.47 | 29.02 | 29.13 | 1,124,184 | -0.18(-0.60%) |
Dec 12, 2016 | 28.90 | 29.36 | 28.66 | 29.30 | 1,787,328 | +0.57(+2.00%) |
Dec 09, 2016 | 28.89 | 28.96 | 28.66 | 28.73 | 1,578,375 | -0.02(-0.07%) |
Dec 08, 2016 | 28.32 | 28.95 | 28.29 | 28.75 | 1,726,614 | +0.46(+1.61%) |
Dec 07, 2016 | 28.08 | 28.31 | 28.01 | 28.29 | 858,285 | +0.15(+0.52%) |
Dec 06, 2016 | 27.93 | 28.16 | 27.82 | 28.15 | 1,373,343 | +0.16(+0.58%) |
Dec 05, 2016 | 27.68 | 27.99 | 27.55 | 27.98 | 1,685,379 | +0.29(+1.03%) |
Dec 02, 2016 | 27.82 | 27.86 | 27.59 | 27.70 | 1,498,158 | -0.07(-0.25%) |