Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.67 | 27.74 | 27.24 | 27.43 | 14,904,540 | -0.36(-1.30%) |
Feb 27, 2017 | 28.33 | 28.38 | 27.63 | 27.79 | 14,083,531 | -0.92(-3.21%) |
Feb 24, 2017 | 28.31 | 28.72 | 28.30 | 28.72 | 7,938,578 | +0.26(+0.91%) |
Feb 23, 2017 | 28.80 | 28.80 | 28.16 | 28.46 | 9,018,449 | -0.21(-0.72%) |
Feb 22, 2017 | 29.37 | 29.37 | 28.39 | 28.66 | 10,285,804 | -0.85(-2.89%) |
Feb 21, 2017 | 29.42 | 29.98 | 29.38 | 29.52 | 6,160,011 | +0.18(+0.62%) |
Feb 17, 2017 | 29.34 | 29.34 | 29.34 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 29.03 | 29.56 | 28.99 | 29.28 | 8,962,372 | +0.37(+1.28%) |
Feb 15, 2017 | 28.64 | 28.98 | 28.51 | 28.91 | 8,976,916 | +0.38(+1.33%) |
Feb 14, 2017 | 28.62 | 28.76 | 28.18 | 28.53 | 16,149,985 | -0.12(-0.42%) |
Feb 13, 2017 | 28.85 | 29.04 | 28.60 | 28.65 | 6,332,076 | -0.13(-0.45%) |
Feb 10, 2017 | 28.79 | 28.94 | 28.51 | 28.78 | 6,950,591 | -0.01(-0.03%) |
Feb 09, 2017 | 28.23 | 28.98 | 27.91 | 28.79 | 11,396,153 | +0.56(+1.98%) |
Feb 08, 2017 | 28.42 | 28.47 | 27.88 | 28.23 | 10,783,129 | -0.21(-0.73%) |
Feb 07, 2017 | 28.92 | 29.00 | 28.42 | 28.43 | 9,236,322 | -0.52(-1.81%) |
Feb 06, 2017 | 29.19 | 29.30 | 28.92 | 28.96 | 5,026,128 | -0.28(-0.97%) |
Feb 03, 2017 | 29.26 | 29.50 | 29.19 | 29.24 | 4,588,524 | -0.07(-0.23%) |
Feb 02, 2017 | 28.97 | 29.36 | 28.97 | 29.31 | 7,436,448 | +0.57(+1.97%) |
Feb 01, 2017 | 29.06 | 29.14 | 28.61 | 28.74 | 5,823,988 | -0.45(-1.53%) |
Jan 31, 2017 | 28.90 | 29.20 | 28.73 | 29.19 | 6,803,100 | +0.31(+1.07%) |
Jan 30, 2017 | 28.57 | 28.90 | 28.45 | 28.88 | 4,757,663 | +0.21(+0.72%) |
Jan 27, 2017 | 29.00 | 29.00 | 28.35 | 28.67 | 6,211,178 | -0.33(-1.13%) |
Jan 26, 2017 | 28.90 | 29.25 | 28.85 | 29.00 | 6,453,951 | +0.23(+0.81%) |
Jan 25, 2017 | 28.85 | 29.17 | 28.55 | 28.77 | 7,645,055 | +0.07(+0.24%) |
Jan 24, 2017 | 28.75 | 28.91 | 28.61 | 28.70 | 8,055,219 | -0.12(-0.42%) |
Jan 23, 2017 | 29.29 | 29.34 | 28.75 | 28.82 | 6,061,097 | -0.48(-1.64%) |
Jan 20, 2017 | 29.59 | 29.74 | 29.24 | 29.30 | 7,959,373 | -0.15(-0.50%) |
Jan 19, 2017 | 29.86 | 30.07 | 29.45 | 29.45 | 7,963,527 | -0.56(-1.86%) |
Jan 18, 2017 | 29.99 | 30.07 | 29.52 | 30.01 | 6,278,211 | +0.06(+0.20%) |
Jan 17, 2017 | 29.31 | 30.03 | 29.22 | 29.95 | 8,431,041 | +0.64(+2.17%) |
Jan 13, 2017 | 29.31 | 29.31 | 29.31 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.36 | 28.91 | 28.30 | 28.81 | 7,178,967 | +0.39(+1.36%) |
Jan 11, 2017 | 28.32 | 28.61 | 28.28 | 28.42 | 5,370,430 | -0.10(-0.36%) |
Jan 10, 2017 | 28.23 | 28.75 | 28.21 | 28.53 | 8,305,215 | +0.23(+0.82%) |
Jan 09, 2017 | 28.51 | 28.53 | 28.19 | 28.30 | 6,890,226 | -0.16(-0.57%) |
Jan 06, 2017 | 28.47 | 28.52 | 28.12 | 28.46 | 10,807,926 | -0.09(-0.30%) |
Jan 05, 2017 | 28.48 | 28.59 | 28.10 | 28.54 | 11,562,020 | -0.03(-0.09%) |
Jan 04, 2017 | 29.03 | 29.09 | 28.55 | 28.57 | 10,655,332 | -0.41(-1.42%) |
Jan 03, 2017 | 29.65 | 29.66 | 28.73 | 28.98 | 11,117,249 | -0.68(-2.29%) |
Dec 30, 2016 | 29.66 | 29.66 | 29.66 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.80 | 29.98 | 29.69 | 29.73 | 3,907,869 | -0.08(-0.26%) |
Dec 28, 2016 | 30.22 | 30.29 | 29.64 | 29.81 | 5,757,557 | -0.42(-1.39%) |
Dec 27, 2016 | 30.06 | 30.32 | 29.97 | 30.23 | 3,995,800 | +0.08(+0.26%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.21 | 30.48 | 29.87 | 30.07 | 7,398,235 | -0.20(-0.65%) |
Dec 21, 2016 | 30.43 | 30.58 | 30.26 | 30.26 | 7,080,643 | -0.24(-0.79%) |
Dec 20, 2016 | 30.84 | 30.93 | 30.50 | 30.50 | 8,926,055 | -0.34(-1.09%) |
Dec 19, 2016 | 30.97 | 31.32 | 30.75 | 30.84 | 10,454,303 | -0.05(-0.17%) |
Dec 16, 2016 | 30.96 | 31.02 | 30.65 | 30.89 | 12,635,875 | -0.02(-0.06%) |
Dec 15, 2016 | 29.89 | 30.99 | 29.74 | 30.91 | 15,006,502 | +1.07(+3.57%) |
Dec 14, 2016 | 29.83 | 30.41 | 29.74 | 29.84 | 11,838,137 | +0.26(+0.87%) |
Dec 13, 2016 | 29.24 | 29.68 | 29.09 | 29.58 | 7,676,553 | +0.17(+0.58%) |
Dec 12, 2016 | 29.79 | 29.98 | 29.31 | 29.41 | 12,314,831 | -0.48(-1.61%) |
Dec 09, 2016 | 29.39 | 29.91 | 29.22 | 29.89 | 8,032,444 | +0.51(+1.73%) |
Dec 08, 2016 | 29.11 | 29.54 | 28.79 | 29.39 | 8,421,651 | +0.48(+1.67%) |
Dec 07, 2016 | 28.42 | 29.01 | 28.33 | 28.91 | 8,785,293 | +0.48(+1.69%) |
Dec 06, 2016 | 28.22 | 28.44 | 27.91 | 28.42 | 9,957,237 | +0.12(+0.43%) |
Dec 05, 2016 | 28.48 | 28.55 | 28.11 | 28.30 | 12,373,780 | -0.32(-1.11%) |
Dec 02, 2016 | 28.62 | 29.08 | 28.25 | 28.62 | 18,872,888 | -0.05(-0.18%) |