Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.53 | 27.60 | 27.10 | 27.29 | 14,983,256 | -0.36(-1.30%) |
Feb 27, 2017 | 28.18 | 28.23 | 27.48 | 27.65 | 14,157,912 | -0.92(-3.21%) |
Feb 24, 2017 | 28.16 | 28.57 | 28.15 | 28.57 | 7,980,504 | +0.26(+0.91%) |
Feb 23, 2017 | 28.65 | 28.65 | 28.02 | 28.31 | 9,066,078 | -0.21(-0.72%) |
Feb 22, 2017 | 29.22 | 29.22 | 28.24 | 28.51 | 10,340,128 | -0.85(-2.89%) |
Feb 21, 2017 | 29.26 | 29.82 | 29.23 | 29.36 | 6,192,544 | +0.18(+0.62%) |
Feb 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.87 | 29.41 | 28.84 | 29.12 | 9,009,705 | +0.37(+1.28%) |
Feb 15, 2017 | 28.49 | 28.83 | 28.36 | 28.75 | 9,024,326 | +0.38(+1.33%) |
Feb 14, 2017 | 28.47 | 28.61 | 28.03 | 28.38 | 16,235,279 | -0.12(-0.42%) |
Feb 13, 2017 | 28.69 | 28.89 | 28.45 | 28.50 | 6,365,518 | -0.13(-0.45%) |
Feb 10, 2017 | 28.64 | 28.79 | 28.36 | 28.63 | 6,987,300 | -0.01(-0.03%) |
Feb 09, 2017 | 28.08 | 28.83 | 27.76 | 28.63 | 11,456,341 | +0.56(+1.98%) |
Feb 08, 2017 | 28.27 | 28.32 | 27.74 | 28.08 | 10,840,079 | -0.21(-0.73%) |
Feb 07, 2017 | 28.77 | 28.85 | 28.27 | 28.28 | 9,285,102 | -0.52(-1.81%) |
Feb 06, 2017 | 29.04 | 29.15 | 28.77 | 28.81 | 5,052,673 | -0.28(-0.97%) |
Feb 03, 2017 | 29.10 | 29.34 | 29.04 | 29.09 | 4,612,758 | -0.07(-0.23%) |
Feb 02, 2017 | 28.82 | 29.21 | 28.82 | 29.16 | 7,475,723 | +0.56(+1.97%) |
Feb 01, 2017 | 28.91 | 28.98 | 28.45 | 28.59 | 5,854,747 | -0.44(-1.53%) |
Jan 31, 2017 | 28.75 | 29.04 | 28.57 | 29.04 | 6,839,029 | +0.31(+1.07%) |
Jan 30, 2017 | 28.42 | 28.75 | 28.30 | 28.73 | 4,782,790 | +0.21(+0.72%) |
Jan 27, 2017 | 28.85 | 28.85 | 28.20 | 28.52 | 6,243,981 | -0.32(-1.13%) |
Jan 26, 2017 | 28.75 | 29.10 | 28.70 | 28.85 | 6,488,037 | +0.23(+0.81%) |
Jan 25, 2017 | 28.70 | 29.02 | 28.40 | 28.62 | 7,685,432 | +0.07(+0.24%) |
Jan 24, 2017 | 28.60 | 28.76 | 28.46 | 28.55 | 8,097,761 | -0.12(-0.42%) |
Jan 23, 2017 | 29.14 | 29.19 | 28.60 | 28.67 | 6,093,108 | -0.48(-1.64%) |
Jan 20, 2017 | 29.44 | 29.58 | 29.09 | 29.15 | 8,001,409 | -0.15(-0.50%) |
Jan 19, 2017 | 29.70 | 29.92 | 29.29 | 29.29 | 8,005,586 | -0.56(-1.86%) |
Jan 18, 2017 | 29.83 | 29.92 | 29.36 | 29.85 | 6,311,369 | +0.06(+0.20%) |
Jan 17, 2017 | 29.16 | 29.87 | 29.07 | 29.79 | 8,475,569 | +0.63(+2.17%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.22 | 28.76 | 28.15 | 28.66 | 7,216,882 | +0.38(+1.36%) |
Jan 11, 2017 | 28.17 | 28.45 | 28.13 | 28.28 | 5,398,793 | -0.10(-0.36%) |
Jan 10, 2017 | 28.08 | 28.60 | 28.06 | 28.38 | 8,349,078 | +0.23(+0.82%) |
Jan 09, 2017 | 28.36 | 28.38 | 28.04 | 28.15 | 6,926,616 | -0.16(-0.57%) |
Jan 06, 2017 | 28.32 | 28.37 | 27.98 | 28.31 | 10,865,007 | -0.09(-0.30%) |
Jan 05, 2017 | 28.34 | 28.44 | 27.95 | 28.39 | 11,623,084 | -0.03(-0.09%) |
Jan 04, 2017 | 28.88 | 28.93 | 28.40 | 28.42 | 10,711,607 | -0.41(-1.42%) |
Jan 03, 2017 | 29.50 | 29.51 | 28.57 | 28.83 | 11,175,964 | -0.68(-2.29%) |
Dec 30, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.64 | 29.82 | 29.53 | 29.57 | 3,928,508 | -0.08(-0.26%) |
Dec 28, 2016 | 30.06 | 30.13 | 29.48 | 29.65 | 5,787,965 | -0.42(-1.39%) |
Dec 27, 2016 | 29.90 | 30.16 | 29.81 | 30.07 | 4,016,904 | +0.08(+0.26%) |
Dec 23, 2016 | 29.99 | 29.99 | 29.99 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.05 | 30.32 | 29.71 | 29.91 | 7,437,308 | -0.20(-0.65%) |
Dec 21, 2016 | 30.27 | 30.42 | 30.10 | 30.10 | 7,118,039 | -0.24(-0.79%) |
Dec 20, 2016 | 30.68 | 30.76 | 30.34 | 30.34 | 8,973,197 | -0.33(-1.09%) |
Dec 19, 2016 | 30.81 | 31.16 | 30.59 | 30.68 | 10,509,517 | -0.05(-0.17%) |
Dec 16, 2016 | 30.80 | 30.86 | 30.49 | 30.73 | 12,702,610 | -0.02(-0.06%) |
Dec 15, 2016 | 29.73 | 30.82 | 29.58 | 30.75 | 15,085,757 | +1.06(+3.57%) |
Dec 14, 2016 | 29.67 | 30.25 | 29.58 | 29.69 | 11,900,659 | +0.26(+0.87%) |
Dec 13, 2016 | 29.09 | 29.52 | 28.93 | 29.43 | 7,717,096 | +0.17(+0.58%) |
Dec 12, 2016 | 29.63 | 29.82 | 29.15 | 29.26 | 12,379,871 | -0.48(-1.61%) |
Dec 09, 2016 | 29.23 | 29.75 | 29.06 | 29.74 | 8,074,867 | +0.50(+1.73%) |
Dec 08, 2016 | 28.96 | 29.38 | 28.64 | 29.23 | 8,466,129 | +0.48(+1.67%) |
Dec 07, 2016 | 28.27 | 28.86 | 28.19 | 28.75 | 8,831,691 | +0.48(+1.69%) |
Dec 06, 2016 | 28.07 | 28.29 | 27.76 | 28.28 | 10,009,825 | +0.12(+0.43%) |
Dec 05, 2016 | 28.33 | 28.40 | 27.96 | 28.16 | 12,439,131 | -0.32(-1.11%) |
Dec 02, 2016 | 28.47 | 28.93 | 28.10 | 28.47 | 18,972,564 | -0.05(-0.18%) |