Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.37 | 31.44 | 31.15 | 31.18 | 2,647,460 | -0.23(-0.73%) |
Feb 27, 2017 | 31.49 | 31.49 | 31.29 | 31.40 | 4,098,226 | -0.07(-0.21%) |
Feb 24, 2017 | 31.47 | 31.59 | 31.15 | 31.47 | 4,260,188 | -0.21(-0.67%) |
Feb 23, 2017 | 31.78 | 32.05 | 31.50 | 31.68 | 4,536,042 | -0.06(-0.19%) |
Feb 22, 2017 | 32.05 | 32.33 | 31.54 | 31.74 | 10,078,226 | -0.97(-2.95%) |
Feb 21, 2017 | 32.83 | 32.93 | 32.56 | 32.71 | 1,233,587 | +0.17(+0.54%) |
Feb 17, 2017 | 32.53 | 32.53 | 32.53 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.58 | 32.58 | 32.40 | 32.50 | 716,268 | +0.00(+0.00%) |
Feb 15, 2017 | 32.39 | 32.62 | 32.39 | 32.50 | 957,024 | +0.02(+0.07%) |
Feb 14, 2017 | 32.43 | 32.62 | 32.36 | 32.48 | 972,308 | +0.02(+0.07%) |
Feb 13, 2017 | 32.14 | 32.53 | 32.14 | 32.45 | 1,195,576 | +0.41(+1.29%) |
Feb 10, 2017 | 31.48 | 32.09 | 31.45 | 32.04 | 1,920,362 | +0.74(+2.36%) |
Feb 09, 2017 | 31.85 | 31.85 | 31.00 | 31.30 | 2,907,303 | -1.04(-3.22%) |
Feb 08, 2017 | 32.26 | 32.44 | 31.93 | 32.35 | 1,303,265 | +0.09(+0.27%) |
Feb 07, 2017 | 32.23 | 32.41 | 32.13 | 32.26 | 1,161,386 | +0.00(+0.00%) |
Feb 06, 2017 | 32.46 | 32.46 | 32.16 | 32.26 | 719,247 | -0.33(-1.02%) |
Feb 03, 2017 | 32.62 | 32.66 | 32.40 | 32.59 | 779,107 | +0.15(+0.47%) |
Feb 02, 2017 | 32.24 | 32.48 | 32.22 | 32.44 | 718,496 | +0.18(+0.56%) |
Feb 01, 2017 | 32.32 | 32.41 | 31.90 | 32.26 | 1,054,863 | -0.20(-0.62%) |
Jan 31, 2017 | 32.59 | 32.59 | 32.23 | 32.46 | 832,261 | +0.09(+0.27%) |
Jan 30, 2017 | 32.53 | 32.55 | 32.23 | 32.38 | 830,209 | -0.19(-0.58%) |
Jan 27, 2017 | 32.71 | 32.76 | 32.50 | 32.56 | 572,375 | -0.14(-0.42%) |
Jan 26, 2017 | 32.82 | 32.82 | 32.59 | 32.70 | 544,747 | -0.13(-0.40%) |
Jan 25, 2017 | 32.72 | 32.94 | 32.68 | 32.83 | 790,592 | +0.22(+0.69%) |
Jan 24, 2017 | 32.53 | 32.68 | 32.38 | 32.61 | 649,870 | +0.11(+0.33%) |
Jan 23, 2017 | 32.51 | 32.56 | 32.29 | 32.50 | 571,258 | -0.09(-0.29%) |
Jan 20, 2017 | 32.24 | 32.63 | 32.17 | 32.59 | 1,062,557 | +0.40(+1.24%) |
Jan 19, 2017 | 32.13 | 32.22 | 32.06 | 32.19 | 617,152 | +0.10(+0.32%) |
Jan 18, 2017 | 32.42 | 32.49 | 32.03 | 32.09 | 1,203,155 | -0.35(-1.07%) |
Jan 17, 2017 | 32.55 | 32.74 | 32.38 | 32.44 | 881,889 | -0.20(-0.60%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 32.57 | 32.64 | 32.34 | 32.56 | 721,587 | +0.07(+0.22%) |
Jan 11, 2017 | 32.33 | 32.52 | 32.22 | 32.49 | 846,000 | +0.20(+0.61%) |
Jan 10, 2017 | 32.27 | 32.45 | 32.22 | 32.30 | 1,068,356 | +0.04(+0.11%) |
Jan 09, 2017 | 32.39 | 32.48 | 32.24 | 32.26 | 1,097,899 | -0.19(-0.58%) |
Jan 06, 2017 | 32.43 | 32.51 | 32.27 | 32.45 | 542,361 | +0.07(+0.20%) |
Jan 05, 2017 | 32.06 | 32.48 | 31.97 | 32.38 | 1,061,420 | +0.28(+0.86%) |
Jan 04, 2017 | 31.91 | 32.22 | 31.85 | 32.11 | 1,291,575 | +0.35(+1.12%) |
Jan 03, 2017 | 31.76 | 31.93 | 31.62 | 31.75 | 725,310 | +0.06(+0.18%) |
Dec 30, 2016 | 31.69 | 31.69 | 31.69 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 31.69 | 31.83 | 31.69 | 31.74 | 428,466 | +0.10(+0.32%) |
Dec 28, 2016 | 31.75 | 31.86 | 31.61 | 31.64 | 513,671 | -0.25(-0.77%) |
Dec 27, 2016 | 31.81 | 32.00 | 31.81 | 31.88 | 285,031 | +0.08(+0.25%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.96 | 31.98 | 31.76 | 31.88 | 970,996 | -0.22(-0.68%) |
Dec 21, 2016 | 32.06 | 32.26 | 32.03 | 32.09 | 771,353 | -0.01(-0.05%) |
Dec 20, 2016 | 32.02 | 32.12 | 31.96 | 32.11 | 828,965 | +0.12(+0.38%) |
Dec 19, 2016 | 32.07 | 32.11 | 31.97 | 31.98 | 875,984 | -0.11(-0.34%) |
Dec 16, 2016 | 32.24 | 32.30 | 32.07 | 32.09 | 1,240,941 | -0.17(-0.52%) |
Dec 15, 2016 | 32.30 | 32.45 | 32.22 | 32.26 | 1,293,165 | -0.20(-0.62%) |
Dec 14, 2016 | 32.89 | 33.07 | 32.41 | 32.46 | 1,591,085 | -0.37(-1.12%) |
Dec 13, 2016 | 32.65 | 32.96 | 32.49 | 32.83 | 1,004,993 | +0.33(+1.02%) |
Dec 12, 2016 | 32.48 | 32.88 | 32.30 | 32.50 | 1,508,998 | +0.07(+0.22%) |
Dec 09, 2016 | 32.01 | 32.53 | 31.98 | 32.43 | 1,364,296 | +0.38(+1.17%) |
Dec 08, 2016 | 31.90 | 32.07 | 31.81 | 32.05 | 1,151,504 | +0.11(+0.34%) |
Dec 07, 2016 | 31.34 | 31.96 | 31.27 | 31.94 | 1,270,473 | +0.59(+1.87%) |
Dec 06, 2016 | 31.41 | 31.42 | 31.18 | 31.35 | 1,228,342 | -0.04(-0.12%) |
Dec 05, 2016 | 31.42 | 31.54 | 31.36 | 31.39 | 591,388 | +0.04(+0.12%) |
Dec 02, 2016 | 31.35 | 31.51 | 31.29 | 31.35 | 822,111 | +0.09(+0.30%) |