Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.19 | 31.20 | 30.52 | 30.67 | 5,895,350 | -0.43(-1.38%) |
Feb 27, 2017 | 31.50 | 31.50 | 30.83 | 31.10 | 4,627,099 | -0.46(-1.46%) |
Feb 24, 2017 | 30.94 | 31.58 | 30.61 | 31.56 | 3,952,758 | +0.41(+1.32%) |
Feb 23, 2017 | 31.24 | 31.56 | 31.10 | 31.15 | 5,229,671 | +0.05(+0.16%) |
Feb 22, 2017 | 31.14 | 31.22 | 30.98 | 31.10 | 3,897,291 | -0.12(-0.38%) |
Feb 21, 2017 | 31.01 | 31.29 | 30.98 | 31.22 | 3,883,820 | +0.31(+1.00%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.35(+1.15%) | |
Feb 16, 2017 | 30.70 | 30.95 | 30.52 | 30.56 | 3,539,406 | -0.16(-0.52%) |
Feb 15, 2017 | 30.40 | 30.89 | 30.36 | 30.72 | 4,748,890 | +0.34(+1.12%) |
Feb 14, 2017 | 29.98 | 30.44 | 29.60 | 30.38 | 6,819,772 | +0.35(+1.17%) |
Feb 13, 2017 | 30.34 | 30.52 | 30.01 | 30.03 | 5,878,136 | -0.31(-1.02%) |
Feb 10, 2017 | 30.43 | 30.87 | 30.17 | 30.34 | 10,667,069 | -0.01(-0.03%) |
Feb 09, 2017 | 28.70 | 30.41 | 28.70 | 30.35 | 16,965,868 | +1.05(+3.58%) |
Feb 08, 2017 | 29.00 | 29.41 | 28.62 | 29.30 | 9,181,380 | +0.32(+1.10%) |
Feb 07, 2017 | 29.32 | 29.36 | 28.95 | 28.98 | 6,203,653 | -0.30(-1.02%) |
Feb 06, 2017 | 29.75 | 29.77 | 29.25 | 29.28 | 4,815,420 | -0.52(-1.74%) |
Feb 03, 2017 | 29.64 | 29.85 | 29.48 | 29.80 | 4,853,892 | +0.14(+0.47%) |
Feb 02, 2017 | 29.67 | 29.99 | 29.65 | 29.66 | 4,016,765 | -0.17(-0.57%) |
Feb 01, 2017 | 30.22 | 30.33 | 29.52 | 29.83 | 4,947,072 | -0.39(-1.29%) |
Jan 31, 2017 | 29.89 | 30.25 | 29.77 | 30.22 | 4,167,963 | +0.32(+1.07%) |
Jan 30, 2017 | 30.21 | 30.24 | 29.69 | 29.90 | 5,494,890 | -0.41(-1.35%) |
Jan 27, 2017 | 31.17 | 31.19 | 30.25 | 30.31 | 5,421,766 | -0.88(-2.82%) |
Jan 26, 2017 | 30.90 | 31.43 | 30.82 | 31.19 | 3,906,440 | +0.29(+0.94%) |
Jan 25, 2017 | 30.67 | 30.94 | 30.50 | 30.90 | 3,261,095 | +0.44(+1.44%) |
Jan 24, 2017 | 30.43 | 30.62 | 30.20 | 30.46 | 3,950,809 | +0.10(+0.33%) |
Jan 23, 2017 | 30.80 | 30.81 | 30.30 | 30.36 | 4,927,745 | -0.45(-1.46%) |
Jan 20, 2017 | 30.80 | 30.96 | 30.59 | 30.81 | 3,894,033 | +0.04(+0.13%) |
Jan 19, 2017 | 31.22 | 31.22 | 30.77 | 30.77 | 3,141,694 | -0.44(-1.41%) |
Jan 18, 2017 | 31.07 | 31.21 | 30.74 | 31.21 | 2,938,468 | +0.23(+0.74%) |
Jan 17, 2017 | 30.68 | 31.16 | 30.60 | 30.98 | 3,793,972 | +0.30(+0.98%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.16(+0.52%) | |
Jan 12, 2017 | 30.50 | 30.71 | 30.41 | 30.52 | 2,695,276 | +0.02(+0.07%) |
Jan 11, 2017 | 30.47 | 30.57 | 30.16 | 30.50 | 4,339,689 | -0.23(-0.75%) |
Jan 10, 2017 | 30.76 | 30.99 | 30.68 | 30.73 | 2,946,811 | -0.04(-0.13%) |
Jan 09, 2017 | 30.66 | 30.84 | 30.25 | 30.77 | 4,551,997 | +0.06(+0.20%) |
Jan 06, 2017 | 30.48 | 30.79 | 30.21 | 30.71 | 4,012,369 | +0.25(+0.82%) |
Jan 05, 2017 | 30.79 | 30.85 | 30.02 | 30.46 | 6,877,658 | -0.48(-1.55%) |
Jan 04, 2017 | 30.90 | 31.18 | 30.86 | 30.94 | 4,443,773 | +0.05(+0.16%) |
Jan 03, 2017 | 30.81 | 31.26 | 30.63 | 30.89 | 4,994,714 | +0.13(+0.42%) |
Dec 30, 2016 | 30.76 | 30.76 | 30.76 | 0 | -0.25(-0.81%) | |
Dec 29, 2016 | 31.20 | 31.47 | 30.96 | 31.01 | 2,232,250 | -0.21(-0.67%) |
Dec 28, 2016 | 31.70 | 31.73 | 31.03 | 31.22 | 2,573,894 | -0.50(-1.58%) |
Dec 27, 2016 | 31.76 | 32.00 | 31.63 | 31.72 | 2,454,680 | -0.19(-0.60%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 32.51 | 32.70 | 31.82 | 31.86 | 2,790,478 | -0.65(-2.00%) |
Dec 21, 2016 | 32.38 | 32.74 | 32.36 | 32.51 | 2,683,567 | +0.12(+0.37%) |
Dec 20, 2016 | 32.32 | 32.65 | 32.28 | 32.39 | 2,939,266 | -0.05(-0.15%) |
Dec 19, 2016 | 32.35 | 32.80 | 32.14 | 32.44 | 4,462,398 | +0.15(+0.46%) |
Dec 16, 2016 | 31.70 | 32.34 | 31.61 | 32.29 | 15,299,034 | +0.61(+1.93%) |
Dec 15, 2016 | 31.20 | 31.74 | 31.01 | 31.68 | 4,913,936 | +0.47(+1.51%) |
Dec 14, 2016 | 31.32 | 31.68 | 31.13 | 31.21 | 3,616,533 | -0.18(-0.57%) |
Dec 13, 2016 | 31.10 | 31.53 | 30.73 | 31.39 | 5,420,191 | +0.35(+1.13%) |
Dec 12, 2016 | 31.99 | 32.01 | 30.85 | 31.04 | 6,501,656 | -1.00(-3.12%) |
Dec 09, 2016 | 31.79 | 32.17 | 31.47 | 32.04 | 4,480,791 | +0.34(+1.07%) |
Dec 08, 2016 | 31.09 | 31.78 | 30.86 | 31.70 | 4,444,391 | +0.67(+2.16%) |
Dec 07, 2016 | 30.38 | 31.20 | 30.36 | 31.03 | 5,098,461 | +0.53(+1.74%) |
Dec 06, 2016 | 30.75 | 30.90 | 30.11 | 30.50 | 5,323,644 | -0.26(-0.85%) |
Dec 05, 2016 | 30.78 | 30.90 | 30.62 | 30.76 | 3,665,589 | +0.00(+0.00%) |
Dec 02, 2016 | 30.90 | 31.09 | 30.56 | 30.76 | 3,067,914 | -0.15(-0.49%) |