Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.17 | 31.73 | 30.91 | 31.06 | 4,406,287 | -0.08(-0.27%) |
Feb 27, 2017 | 30.27 | 31.27 | 29.73 | 31.14 | 3,939,049 | +0.94(+3.12%) |
Feb 24, 2017 | 29.69 | 30.41 | 29.55 | 30.20 | 2,372,226 | +0.06(+0.20%) |
Feb 23, 2017 | 31.87 | 32.02 | 29.83 | 30.14 | 4,849,579 | -1.57(-4.95%) |
Feb 22, 2017 | 31.68 | 31.79 | 31.36 | 31.71 | 2,543,851 | -0.19(-0.59%) |
Feb 21, 2017 | 32.17 | 32.24 | 31.73 | 31.90 | 2,965,574 | +0.36(+1.16%) |
Feb 17, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.19(-0.59%) | |
Feb 16, 2017 | 31.85 | 32.03 | 31.29 | 31.72 | 2,389,709 | -0.13(-0.40%) |
Feb 15, 2017 | 32.13 | 32.45 | 31.77 | 31.85 | 4,001,593 | -0.24(-0.74%) |
Feb 14, 2017 | 32.00 | 32.11 | 31.49 | 32.08 | 4,290,794 | +0.08(+0.27%) |
Feb 13, 2017 | 31.93 | 32.46 | 31.67 | 32.00 | 4,398,493 | +0.97(+3.12%) |
Feb 10, 2017 | 31.27 | 31.42 | 30.95 | 31.03 | 7,020,060 | +0.08(+0.25%) |
Feb 09, 2017 | 30.22 | 30.97 | 29.43 | 30.95 | 7,342,730 | +1.67(+5.71%) |
Feb 08, 2017 | 28.69 | 29.30 | 28.35 | 29.28 | 4,055,409 | +0.72(+2.53%) |
Feb 07, 2017 | 29.13 | 29.33 | 28.50 | 28.56 | 3,940,999 | -0.23(-0.80%) |
Feb 06, 2017 | 28.96 | 29.07 | 28.62 | 28.79 | 3,231,610 | +0.05(+0.18%) |
Feb 03, 2017 | 28.84 | 28.86 | 28.30 | 28.74 | 3,837,426 | -0.20(-0.67%) |
Feb 02, 2017 | 28.46 | 28.99 | 28.21 | 28.93 | 5,474,857 | +0.53(+1.88%) |
Feb 01, 2017 | 29.04 | 29.41 | 27.84 | 28.40 | 6,031,495 | -0.29(-1.01%) |
Jan 31, 2017 | 29.89 | 29.95 | 28.31 | 28.69 | 7,433,532 | -1.15(-3.84%) |
Jan 30, 2017 | 30.57 | 30.59 | 29.14 | 29.83 | 5,721,881 | -0.91(-2.95%) |
Jan 27, 2017 | 30.31 | 31.00 | 30.23 | 30.74 | 6,420,501 | +0.48(+1.57%) |
Jan 26, 2017 | 28.80 | 30.33 | 28.76 | 30.27 | 11,308,303 | +1.54(+5.35%) |
Jan 25, 2017 | 30.16 | 30.54 | 28.28 | 28.73 | 15,907,864 | -2.03(-6.59%) |
Jan 24, 2017 | 30.81 | 31.29 | 30.42 | 30.76 | 5,625,653 | +0.64(+2.11%) |
Jan 23, 2017 | 30.47 | 30.63 | 29.59 | 30.12 | 6,376,749 | -0.25(-0.84%) |
Jan 20, 2017 | 30.51 | 30.78 | 30.26 | 30.38 | 2,896,530 | +0.01(+0.03%) |
Jan 19, 2017 | 31.61 | 31.63 | 30.13 | 30.37 | 3,121,567 | -1.26(-3.97%) |
Jan 18, 2017 | 30.23 | 31.69 | 29.89 | 31.62 | 6,743,258 | +1.41(+4.66%) |
Jan 17, 2017 | 30.36 | 30.56 | 30.01 | 30.22 | 3,213,948 | -0.19(-0.61%) |
Jan 13, 2017 | 30.40 | 30.40 | 30.40 | 0 | +0.08(+0.25%) | |
Jan 12, 2017 | 30.70 | 31.06 | 30.13 | 30.33 | 4,226,243 | -1.13(-3.59%) |
Jan 11, 2017 | 31.55 | 31.90 | 30.83 | 31.45 | 3,477,025 | -0.05(-0.16%) |
Jan 10, 2017 | 31.27 | 31.63 | 30.87 | 31.51 | 3,984,488 | +0.87(+2.85%) |
Jan 09, 2017 | 31.20 | 31.49 | 30.58 | 30.63 | 2,498,724 | -0.57(-1.82%) |
Jan 06, 2017 | 32.19 | 32.39 | 31.20 | 31.20 | 3,233,439 | -1.04(-3.21%) |
Jan 05, 2017 | 32.13 | 32.64 | 31.87 | 32.24 | 4,144,366 | +0.18(+0.56%) |
Jan 04, 2017 | 30.85 | 32.12 | 30.78 | 32.06 | 4,540,428 | +1.33(+4.34%) |
Jan 03, 2017 | 30.50 | 30.95 | 30.03 | 30.73 | 3,006,615 | +0.53(+1.77%) |
Dec 30, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.58(-1.88%) | |
Dec 29, 2016 | 30.98 | 31.11 | 30.55 | 30.77 | 1,702,173 | -0.13(-0.41%) |
Dec 28, 2016 | 31.62 | 31.79 | 30.84 | 30.89 | 1,189,131 | -0.44(-1.41%) |
Dec 27, 2016 | 31.40 | 31.52 | 31.26 | 31.34 | 1,558,931 | +0.08(+0.27%) |
Dec 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | +0.06(+0.19%) | |
Dec 22, 2016 | 31.41 | 31.67 | 31.12 | 31.19 | 2,198,997 | -0.31(-0.99%) |
Dec 21, 2016 | 31.67 | 31.81 | 31.18 | 31.50 | 2,152,908 | -0.26(-0.83%) |
Dec 20, 2016 | 31.21 | 31.89 | 30.91 | 31.77 | 3,582,057 | +0.71(+2.29%) |
Dec 19, 2016 | 30.64 | 31.30 | 30.64 | 31.06 | 2,418,570 | +0.05(+0.16%) |
Dec 16, 2016 | 31.56 | 32.06 | 30.96 | 31.01 | 6,948,139 | -0.58(-1.85%) |
Dec 15, 2016 | 30.73 | 31.61 | 30.16 | 31.59 | 5,463,867 | +0.42(+1.36%) |
Dec 14, 2016 | 30.71 | 31.91 | 30.63 | 31.17 | 5,210,559 | +0.37(+1.21%) |
Dec 13, 2016 | 31.33 | 31.66 | 30.59 | 30.79 | 4,643,623 | -0.46(-1.49%) |
Dec 12, 2016 | 31.45 | 31.61 | 31.00 | 31.26 | 4,739,179 | -0.11(-0.35%) |
Dec 09, 2016 | 32.65 | 32.67 | 31.21 | 31.37 | 6,771,922 | -1.40(-4.28%) |
Dec 08, 2016 | 33.32 | 33.96 | 32.75 | 32.77 | 5,753,754 | -0.22(-0.67%) |
Dec 07, 2016 | 33.14 | 33.42 | 32.82 | 32.99 | 4,224,472 | +0.14(+0.44%) |
Dec 06, 2016 | 31.87 | 32.87 | 31.85 | 32.85 | 6,296,798 | +0.62(+1.91%) |
Dec 05, 2016 | 31.40 | 32.24 | 31.28 | 32.23 | 4,719,408 | +1.23(+3.95%) |
Dec 02, 2016 | 30.34 | 31.03 | 30.10 | 31.01 | 4,050,166 | +0.57(+1.86%) |