Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.68 | 31.68 | 31.48 | 31.53 | 579,506 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,881 | +0.03(+0.10%) |
Feb 24, 2017 | 31.43 | 31.68 | 31.38 | 31.68 | 578,396 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,957 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.74 | 363,038 | +0.06(+0.18%) |
Feb 21, 2017 | 31.59 | 31.70 | 31.56 | 31.69 | 2,378,505 | +0.17(+0.55%) |
Feb 17, 2017 | 31.51 | 31.51 | 31.51 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.42 | 537,882 | +0.06(+0.18%) |
Feb 15, 2017 | 31.24 | 31.38 | 31.20 | 31.37 | 463,954 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,076 | +0.11(+0.35%) |
Feb 13, 2017 | 31.04 | 31.16 | 31.04 | 31.13 | 969,642 | +0.21(+0.68%) |
Feb 10, 2017 | 30.95 | 30.99 | 30.83 | 30.92 | 281,783 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,091 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,656 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,451 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.44 | 30.60 | 680,720 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.55 | 843,527 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,328 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,841 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,389 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.17 | 2,814,800 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,257 | +0.10(+0.32%) |
Jan 26, 2017 | 30.41 | 30.45 | 30.24 | 30.35 | 3,182,185 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.38 | 30.24 | 30.38 | 481,994 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,489 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.50 | 29.70 | 524,394 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.74 | 29.60 | 29.67 | 529,210 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,363 | -0.06(-0.21%) |
Jan 18, 2017 | 29.54 | 29.61 | 29.48 | 29.58 | 1,234,911 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.57 | 29.41 | 29.49 | 632,423 | -0.15(-0.52%) |
Jan 13, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,701 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,582 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.36 | 29.45 | 857,447 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.51 | 29.37 | 29.44 | 565,851 | +0.08(+0.28%) |
Jan 06, 2017 | 29.09 | 29.42 | 29.01 | 29.36 | 1,404,332 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,727 | +0.05(+0.16%) |
Jan 04, 2017 | 28.93 | 29.10 | 28.93 | 29.03 | 4,124,181 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.90 | 2,167,431 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,509 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.96 | 28.98 | 340,006 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.14 | 29.26 | 576,820 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.24 | 29.25 | 29.02 | 29.10 | 385,273 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.14 | 29.22 | 621,165 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.19 | 29.26 | 609,905 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.19 | 622,256 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,945,097 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.20 | 1,222,210 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.08 | 841,560 | -0.09(-0.30%) |
Dec 13, 2016 | 28.88 | 29.34 | 28.88 | 29.17 | 852,840 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.86 | 28.66 | 28.79 | 660,264 | -0.14(-0.48%) |
Dec 09, 2016 | 28.83 | 28.95 | 28.81 | 28.93 | 691,872 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.53 | 28.73 | 781,488 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,626 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.15 | 27.95 | 28.10 | 808,002 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,578 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,198 | +0.12(+0.45%) |