Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.53 | 30.71 | 30.48 | 30.61 | 7,545,197 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,164 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.35 | 30.09 | 30.34 | 3,714,268 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,305,855 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.11 | 4,155,436 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.22 | 4,306,334 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.89 | 30.12 | 5,670,414 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.92 | 30.04 | 5,352,610 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.06 | 5,122,080 | +0.03(+0.08%) |
Feb 13, 2017 | 29.54 | 30.14 | 29.54 | 30.03 | 7,103,999 | +0.61(+2.06%) |
Feb 10, 2017 | 29.43 | 29.48 | 29.40 | 29.43 | 5,070,401 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.23 | 29.39 | 5,753,034 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.93 | 29.28 | 5,021,511 | +0.28(+0.97%) |
Feb 07, 2017 | 29.11 | 29.13 | 28.86 | 29.00 | 4,412,279 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,137 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.68 | 28.85 | 5,087,433 | +0.33(+1.15%) |
Feb 02, 2017 | 28.08 | 28.65 | 27.96 | 28.52 | 6,389,878 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,960,849 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,015,026 | -0.15(-0.51%) |
Jan 30, 2017 | 29.54 | 29.65 | 29.37 | 29.58 | 5,690,061 | +0.03(+0.11%) |
Jan 27, 2017 | 29.61 | 29.66 | 29.43 | 29.55 | 2,855,743 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.76 | 29.59 | 29.67 | 7,101,024 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.68 | 29.42 | 29.63 | 8,521,143 | +0.27(+0.92%) |
Jan 24, 2017 | 29.30 | 29.42 | 29.16 | 29.36 | 5,966,418 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,212,844 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.47 | 5,722,741 | +0.26(+0.89%) |
Jan 19, 2017 | 29.46 | 29.53 | 28.95 | 29.21 | 5,454,653 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,676,708 | +0.04(+0.13%) |
Jan 17, 2017 | 29.07 | 29.48 | 29.05 | 29.38 | 7,651,559 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.48 | 29.03 | 29.25 | 6,620,485 | -0.12(-0.42%) |
Jan 11, 2017 | 29.23 | 29.40 | 29.13 | 29.37 | 5,139,861 | +0.18(+0.62%) |
Jan 10, 2017 | 29.23 | 29.48 | 29.07 | 29.19 | 6,408,209 | -0.04(-0.13%) |
Jan 09, 2017 | 29.39 | 29.50 | 29.17 | 29.23 | 4,308,898 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,312,991 | +0.10(+0.34%) |
Jan 05, 2017 | 29.56 | 29.69 | 29.27 | 29.41 | 5,327,682 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.75 | 29.35 | 29.61 | 4,629,689 | +0.27(+0.92%) |
Jan 03, 2017 | 29.47 | 29.57 | 29.15 | 29.34 | 5,528,915 | +0.07(+0.24%) |
Dec 30, 2016 | 29.27 | 29.27 | 29.27 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.37 | 29.49 | 29.35 | 29.36 | 3,301,791 | +0.01(+0.04%) |
Dec 28, 2016 | 29.53 | 29.56 | 29.31 | 29.35 | 3,732,150 | -0.25(-0.85%) |
Dec 27, 2016 | 29.50 | 29.73 | 29.45 | 29.60 | 2,100,795 | +0.11(+0.36%) |
Dec 23, 2016 | 29.50 | 29.50 | 29.50 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.50 | 29.63 | 29.30 | 29.59 | 3,222,370 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.72 | 29.37 | 29.56 | 3,054,346 | +0.18(+0.63%) |
Dec 20, 2016 | 29.37 | 29.56 | 29.24 | 29.37 | 4,145,362 | +0.03(+0.10%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.92 | 29.35 | 4,288,673 | +0.16(+0.55%) |
Dec 16, 2016 | 29.18 | 29.27 | 29.02 | 29.19 | 7,113,795 | +0.06(+0.20%) |
Dec 15, 2016 | 29.33 | 29.58 | 29.10 | 29.13 | 7,961,363 | -0.19(-0.65%) |
Dec 14, 2016 | 29.30 | 29.77 | 29.19 | 29.32 | 7,583,359 | -0.11(-0.37%) |
Dec 13, 2016 | 29.15 | 29.49 | 29.15 | 29.43 | 6,747,536 | +0.43(+1.48%) |
Dec 12, 2016 | 28.99 | 29.11 | 28.81 | 29.00 | 7,953,370 | -0.04(-0.14%) |
Dec 09, 2016 | 28.92 | 29.10 | 28.38 | 29.04 | 10,607,509 | -0.24(-0.80%) |
Dec 08, 2016 | 29.33 | 29.50 | 29.19 | 29.27 | 5,491,929 | +0.07(+0.23%) |
Dec 07, 2016 | 28.82 | 29.26 | 28.76 | 29.21 | 5,618,072 | +0.37(+1.28%) |
Dec 06, 2016 | 28.91 | 28.95 | 28.66 | 28.84 | 7,833,617 | -0.05(-0.16%) |
Dec 05, 2016 | 28.86 | 29.01 | 28.67 | 28.88 | 7,220,982 | +0.17(+0.59%) |
Dec 02, 2016 | 29.43 | 29.54 | 28.66 | 28.71 | 11,166,416 | -0.92(-3.11%) |