Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.48 | 31.60 | 31.25 | 31.39 | 2,622,563 | -0.24(-0.76%) |
Feb 27, 2017 | 31.04 | 31.68 | 30.86 | 31.63 | 2,831,331 | +0.61(+1.96%) |
Feb 24, 2017 | 31.08 | 31.42 | 30.73 | 31.02 | 3,411,217 | -0.20(-0.65%) |
Feb 23, 2017 | 31.31 | 31.48 | 31.07 | 31.22 | 4,251,695 | +0.03(+0.09%) |
Feb 22, 2017 | 31.54 | 31.70 | 30.98 | 31.20 | 10,804,213 | +1.78(+6.06%) |
Feb 21, 2017 | 29.07 | 29.48 | 28.83 | 29.41 | 4,093,040 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.32 | 29.47 | 28.83 | 28.90 | 1,894,398 | -0.42(-1.44%) |
Feb 15, 2017 | 29.03 | 29.44 | 28.86 | 29.32 | 2,011,929 | +0.27(+0.92%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.78 | 29.05 | 1,544,966 | -0.19(-0.66%) |
Feb 13, 2017 | 29.33 | 29.48 | 29.05 | 29.25 | 1,664,265 | +0.08(+0.28%) |
Feb 10, 2017 | 28.71 | 29.23 | 28.59 | 29.16 | 1,888,962 | +0.51(+1.76%) |
Feb 09, 2017 | 28.69 | 28.72 | 28.20 | 28.66 | 2,003,723 | -0.03(-0.10%) |
Feb 08, 2017 | 28.71 | 28.93 | 28.40 | 28.69 | 1,582,141 | -0.12(-0.41%) |
Feb 07, 2017 | 29.09 | 29.09 | 28.47 | 28.81 | 2,119,872 | -0.18(-0.63%) |
Feb 06, 2017 | 28.99 | 29.26 | 28.70 | 28.99 | 2,248,587 | -0.13(-0.44%) |
Feb 03, 2017 | 29.03 | 29.16 | 28.69 | 29.12 | 1,758,374 | +0.30(+1.05%) |
Feb 02, 2017 | 28.80 | 29.14 | 28.61 | 28.82 | 1,665,655 | -0.14(-0.48%) |
Feb 01, 2017 | 28.94 | 29.12 | 28.62 | 28.95 | 2,289,503 | +0.12(+0.41%) |
Jan 31, 2017 | 29.05 | 29.05 | 28.47 | 28.83 | 2,013,666 | -0.22(-0.76%) |
Jan 30, 2017 | 28.98 | 29.06 | 28.56 | 29.05 | 2,218,144 | -0.28(-0.94%) |
Jan 27, 2017 | 30.00 | 30.29 | 29.19 | 29.33 | 3,100,461 | -0.74(-2.48%) |
Jan 26, 2017 | 30.36 | 30.74 | 30.02 | 30.07 | 3,317,228 | -0.20(-0.67%) |
Jan 25, 2017 | 30.00 | 30.61 | 29.91 | 30.28 | 2,463,856 | +0.49(+1.64%) |
Jan 24, 2017 | 29.07 | 29.84 | 28.76 | 29.79 | 3,491,166 | +1.37(+4.82%) |
Jan 23, 2017 | 28.42 | 28.65 | 28.24 | 28.42 | 1,239,234 | -0.10(-0.35%) |
Jan 20, 2017 | 28.51 | 28.72 | 28.37 | 28.52 | 1,410,912 | +0.04(+0.13%) |
Jan 19, 2017 | 28.59 | 28.85 | 28.39 | 28.48 | 2,148,637 | -0.08(-0.29%) |
Jan 18, 2017 | 28.48 | 28.58 | 28.21 | 28.57 | 1,401,044 | +0.16(+0.55%) |
Jan 17, 2017 | 28.38 | 28.59 | 28.27 | 28.41 | 1,236,795 | -0.11(-0.39%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.74 | 28.82 | 27.99 | 28.43 | 3,669,786 | -0.42(-1.47%) |
Jan 11, 2017 | 28.58 | 28.97 | 28.36 | 28.85 | 1,668,535 | +0.24(+0.84%) |
Jan 10, 2017 | 28.70 | 29.01 | 28.53 | 28.61 | 1,416,532 | +0.00(+0.00%) |
Jan 09, 2017 | 28.70 | 28.78 | 28.37 | 28.61 | 1,827,680 | -0.11(-0.38%) |
Jan 06, 2017 | 29.32 | 29.42 | 28.70 | 28.72 | 2,033,775 | -0.57(-1.95%) |
Jan 05, 2017 | 29.27 | 29.57 | 29.13 | 29.29 | 1,528,686 | -0.13(-0.44%) |
Jan 04, 2017 | 28.97 | 29.54 | 28.78 | 29.42 | 3,205,177 | +0.63(+2.20%) |
Jan 03, 2017 | 28.87 | 28.97 | 28.31 | 28.79 | 2,335,384 | +0.29(+1.00%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.35(-1.21%) | |
Dec 29, 2016 | 28.98 | 29.20 | 28.74 | 28.85 | 1,390,040 | -0.14(-0.48%) |
Dec 28, 2016 | 29.41 | 29.48 | 28.84 | 28.99 | 1,340,502 | -0.35(-1.19%) |
Dec 27, 2016 | 28.92 | 29.37 | 28.88 | 29.34 | 1,657,031 | +0.53(+1.85%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.19 | 29.29 | 28.64 | 28.80 | 1,534,702 | -0.43(-1.48%) |
Dec 21, 2016 | 29.06 | 29.35 | 29.03 | 29.23 | 1,499,844 | +0.17(+0.57%) |
Dec 20, 2016 | 29.19 | 29.49 | 29.02 | 29.06 | 1,529,986 | -0.12(-0.41%) |
Dec 19, 2016 | 29.34 | 29.74 | 29.06 | 29.18 | 2,631,806 | +0.14(+0.47%) |
Dec 16, 2016 | 28.52 | 29.27 | 28.47 | 29.04 | 6,118,712 | +0.52(+1.84%) |
Dec 15, 2016 | 28.70 | 29.39 | 28.26 | 28.52 | 3,449,738 | -0.17(-0.58%) |
Dec 14, 2016 | 29.59 | 29.74 | 28.68 | 28.69 | 2,714,040 | -0.87(-2.95%) |
Dec 13, 2016 | 29.53 | 29.69 | 29.39 | 29.56 | 2,321,081 | +0.25(+0.85%) |
Dec 12, 2016 | 29.57 | 29.63 | 29.15 | 29.31 | 2,996,359 | -0.27(-0.90%) |
Dec 09, 2016 | 30.25 | 30.35 | 29.49 | 29.58 | 3,611,027 | -0.74(-2.46%) |
Dec 08, 2016 | 30.08 | 30.78 | 29.97 | 30.32 | 4,712,362 | +0.34(+1.13%) |
Dec 07, 2016 | 29.28 | 30.13 | 28.87 | 29.98 | 4,557,427 | +0.63(+2.13%) |
Dec 06, 2016 | 29.28 | 29.59 | 28.15 | 29.36 | 9,196,090 | +1.34(+4.79%) |
Dec 05, 2016 | 27.55 | 28.14 | 27.41 | 28.02 | 5,808,121 | +1.06(+3.92%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.82 | 26.96 | 3,312,877 | +0.17(+0.62%) |