Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.90 | 30.20 | 29.62 | 29.99 | 4,265,355 | -0.01(-0.03%) |
Feb 27, 2017 | 30.31 | 30.39 | 29.95 | 30.00 | 3,925,908 | -0.28(-0.91%) |
Feb 24, 2017 | 29.97 | 30.33 | 29.82 | 30.28 | 5,362,820 | +0.28(+0.95%) |
Feb 23, 2017 | 30.39 | 30.49 | 29.53 | 29.99 | 7,027,921 | -1.40(-4.45%) |
Feb 22, 2017 | 31.08 | 31.50 | 30.83 | 31.39 | 4,610,326 | +0.21(+0.67%) |
Feb 21, 2017 | 30.52 | 31.25 | 30.48 | 31.18 | 3,304,520 | +0.85(+2.79%) |
Feb 17, 2017 | 30.33 | 30.33 | 30.33 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 30.30 | 30.46 | 30.15 | 30.37 | 2,505,391 | +0.06(+0.19%) |
Feb 15, 2017 | 29.93 | 30.45 | 29.79 | 30.31 | 1,713,302 | +0.25(+0.82%) |
Feb 14, 2017 | 29.80 | 30.07 | 29.47 | 30.07 | 1,693,771 | +0.29(+0.99%) |
Feb 13, 2017 | 29.68 | 29.80 | 29.58 | 29.77 | 1,597,413 | +0.14(+0.48%) |
Feb 10, 2017 | 29.69 | 29.77 | 29.53 | 29.63 | 1,540,700 | -0.04(-0.13%) |
Feb 09, 2017 | 29.09 | 29.67 | 29.07 | 29.67 | 2,438,710 | +0.57(+1.96%) |
Feb 08, 2017 | 29.34 | 29.43 | 29.04 | 29.10 | 2,049,073 | -0.24(-0.81%) |
Feb 07, 2017 | 30.03 | 30.05 | 29.18 | 29.34 | 2,491,024 | -0.56(-1.87%) |
Feb 06, 2017 | 30.28 | 30.37 | 29.85 | 29.90 | 2,732,682 | -0.46(-1.50%) |
Feb 03, 2017 | 30.12 | 30.47 | 30.02 | 30.35 | 1,903,306 | +0.21(+0.69%) |
Feb 02, 2017 | 30.05 | 30.15 | 29.88 | 30.14 | 1,246,838 | +0.04(+0.13%) |
Feb 01, 2017 | 30.30 | 30.55 | 29.88 | 30.11 | 2,160,587 | -0.20(-0.66%) |
Jan 31, 2017 | 30.17 | 30.31 | 29.93 | 30.30 | 2,621,780 | +0.06(+0.19%) |
Jan 30, 2017 | 29.84 | 30.26 | 29.48 | 30.25 | 2,699,354 | +0.36(+1.21%) |
Jan 27, 2017 | 29.99 | 30.08 | 29.67 | 29.89 | 1,764,401 | -0.11(-0.38%) |
Jan 26, 2017 | 30.07 | 30.25 | 29.81 | 30.00 | 1,663,918 | -0.02(-0.06%) |
Jan 25, 2017 | 30.07 | 30.30 | 29.92 | 30.02 | 2,295,773 | +0.12(+0.41%) |
Jan 24, 2017 | 30.23 | 30.28 | 29.88 | 29.90 | 3,155,381 | -0.17(-0.57%) |
Jan 23, 2017 | 29.95 | 30.32 | 29.81 | 30.07 | 1,832,538 | +0.04(+0.13%) |
Jan 20, 2017 | 30.07 | 30.27 | 29.80 | 30.03 | 2,018,032 | +0.13(+0.44%) |
Jan 19, 2017 | 30.32 | 30.38 | 29.80 | 29.90 | 4,095,938 | -0.37(-1.22%) |
Jan 18, 2017 | 30.03 | 30.27 | 29.82 | 30.27 | 1,426,256 | +0.26(+0.85%) |
Jan 17, 2017 | 30.09 | 30.21 | 29.86 | 30.01 | 1,741,147 | -0.19(-0.63%) |
Jan 13, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.56 | 30.11 | 29.46 | 30.05 | 1,758,082 | +0.44(+1.48%) |
Jan 11, 2017 | 29.62 | 29.79 | 29.42 | 29.61 | 2,249,349 | -0.08(-0.26%) |
Jan 10, 2017 | 29.55 | 29.93 | 29.55 | 29.69 | 1,561,040 | +0.07(+0.22%) |
Jan 09, 2017 | 30.07 | 30.11 | 29.59 | 29.62 | 2,137,447 | -0.46(-1.52%) |
Jan 06, 2017 | 29.69 | 30.36 | 29.37 | 30.08 | 2,694,726 | +0.39(+1.31%) |
Jan 05, 2017 | 29.58 | 29.76 | 29.26 | 29.69 | 2,496,923 | +0.02(+0.06%) |
Jan 04, 2017 | 29.52 | 29.72 | 29.42 | 29.67 | 2,385,805 | +0.20(+0.68%) |
Jan 03, 2017 | 29.43 | 29.78 | 29.17 | 29.47 | 1,935,867 | +0.36(+1.24%) |
Dec 30, 2016 | 29.11 | 29.11 | 29.11 | 0 | -0.22(-0.75%) | |
Dec 29, 2016 | 29.36 | 29.53 | 29.22 | 29.33 | 838,124 | +0.00(+0.00%) |
Dec 28, 2016 | 29.86 | 29.87 | 29.26 | 29.33 | 1,483,236 | -0.43(-1.44%) |
Dec 27, 2016 | 29.48 | 29.85 | 29.48 | 29.75 | 1,004,815 | +0.38(+1.29%) |
Dec 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.57 | 30.77 | 29.24 | 29.38 | 2,582,059 | -1.36(-4.42%) |
Dec 21, 2016 | 30.34 | 30.86 | 30.30 | 30.74 | 1,773,459 | +0.33(+1.09%) |
Dec 20, 2016 | 30.37 | 30.40 | 30.19 | 30.41 | 1,840,914 | +0.03(+0.09%) |
Dec 19, 2016 | 30.77 | 31.17 | 30.18 | 30.38 | 1,967,265 | -0.42(-1.36%) |
Dec 16, 2016 | 31.03 | 31.25 | 30.68 | 30.80 | 2,559,018 | -0.13(-0.43%) |
Dec 15, 2016 | 30.76 | 31.07 | 30.46 | 30.93 | 2,967,848 | +0.16(+0.52%) |
Dec 14, 2016 | 31.70 | 31.73 | 30.74 | 30.77 | 2,604,810 | -0.91(-2.88%) |
Dec 13, 2016 | 31.65 | 32.06 | 31.26 | 31.68 | 1,913,622 | +0.09(+0.27%) |
Dec 12, 2016 | 32.38 | 32.41 | 31.39 | 31.60 | 2,078,187 | -0.97(-2.97%) |
Dec 09, 2016 | 31.99 | 32.57 | 31.82 | 32.57 | 1,668,526 | +0.60(+1.87%) |
Dec 08, 2016 | 31.92 | 32.27 | 31.74 | 31.97 | 1,917,559 | +0.06(+0.18%) |
Dec 07, 2016 | 31.42 | 32.10 | 31.25 | 31.91 | 5,117,815 | +0.52(+1.66%) |
Dec 06, 2016 | 31.04 | 31.49 | 30.84 | 31.39 | 1,395,652 | +0.36(+1.16%) |
Dec 05, 2016 | 30.88 | 31.30 | 30.73 | 31.03 | 1,954,562 | +0.41(+1.33%) |
Dec 02, 2016 | 30.95 | 31.25 | 30.49 | 30.62 | 2,252,835 | -0.33(-1.07%) |