Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.69 | 30.00 | 29.42 | 29.79 | 4,294,483 | -0.01(-0.03%) |
Feb 27, 2017 | 30.11 | 30.18 | 29.75 | 29.80 | 3,952,718 | -0.27(-0.91%) |
Feb 24, 2017 | 29.77 | 30.13 | 29.61 | 30.07 | 5,399,443 | +0.28(+0.95%) |
Feb 23, 2017 | 30.18 | 30.28 | 29.33 | 29.79 | 7,075,915 | -1.39(-4.45%) |
Feb 22, 2017 | 30.87 | 31.29 | 30.62 | 31.17 | 4,641,810 | +0.21(+0.67%) |
Feb 21, 2017 | 30.32 | 31.03 | 30.27 | 30.97 | 3,327,087 | +0.84(+2.79%) |
Feb 17, 2017 | 30.13 | 30.13 | 30.13 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 30.10 | 30.25 | 29.95 | 30.17 | 2,522,500 | +0.06(+0.19%) |
Feb 15, 2017 | 29.72 | 30.24 | 29.59 | 30.11 | 1,725,002 | +0.25(+0.82%) |
Feb 14, 2017 | 29.60 | 29.86 | 29.27 | 29.86 | 1,705,338 | +0.29(+0.99%) |
Feb 13, 2017 | 29.48 | 29.60 | 29.38 | 29.57 | 1,608,322 | +0.14(+0.48%) |
Feb 10, 2017 | 29.49 | 29.57 | 29.33 | 29.43 | 1,551,222 | -0.04(-0.13%) |
Feb 09, 2017 | 28.89 | 29.47 | 28.88 | 29.47 | 2,455,364 | +0.57(+1.96%) |
Feb 08, 2017 | 29.14 | 29.23 | 28.84 | 28.90 | 2,063,066 | -0.24(-0.81%) |
Feb 07, 2017 | 29.83 | 29.84 | 28.99 | 29.14 | 2,508,036 | -0.56(-1.87%) |
Feb 06, 2017 | 30.07 | 30.17 | 29.65 | 29.69 | 2,751,344 | -0.45(-1.50%) |
Feb 03, 2017 | 29.92 | 30.26 | 29.82 | 30.15 | 1,916,304 | +0.21(+0.69%) |
Feb 02, 2017 | 29.84 | 29.95 | 29.67 | 29.94 | 1,255,353 | +0.04(+0.13%) |
Feb 01, 2017 | 30.10 | 30.34 | 29.68 | 29.90 | 2,175,341 | -0.20(-0.66%) |
Jan 31, 2017 | 29.97 | 30.11 | 29.73 | 30.10 | 2,639,684 | +0.06(+0.19%) |
Jan 30, 2017 | 29.64 | 30.05 | 29.28 | 30.04 | 2,717,788 | +0.36(+1.21%) |
Jan 27, 2017 | 29.79 | 29.87 | 29.47 | 29.68 | 1,776,450 | -0.11(-0.38%) |
Jan 26, 2017 | 29.86 | 30.04 | 29.60 | 29.80 | 1,675,281 | -0.02(-0.06%) |
Jan 25, 2017 | 29.86 | 30.09 | 29.71 | 29.82 | 2,311,451 | +0.12(+0.41%) |
Jan 24, 2017 | 30.02 | 30.07 | 29.67 | 29.69 | 3,176,929 | -0.17(-0.57%) |
Jan 23, 2017 | 29.75 | 30.12 | 29.61 | 29.86 | 1,845,053 | +0.04(+0.13%) |
Jan 20, 2017 | 29.86 | 30.06 | 29.60 | 29.83 | 2,031,813 | +0.13(+0.44%) |
Jan 19, 2017 | 30.12 | 30.17 | 29.60 | 29.69 | 4,123,909 | -0.37(-1.22%) |
Jan 18, 2017 | 29.83 | 30.06 | 29.62 | 30.06 | 1,435,996 | +0.25(+0.85%) |
Jan 17, 2017 | 29.88 | 30.00 | 29.66 | 29.81 | 1,753,037 | -0.19(-0.63%) |
Jan 13, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.36 | 29.90 | 29.26 | 29.84 | 1,770,088 | +0.43(+1.48%) |
Jan 11, 2017 | 29.42 | 29.59 | 29.22 | 29.41 | 2,264,709 | -0.08(-0.26%) |
Jan 10, 2017 | 29.34 | 29.73 | 29.34 | 29.49 | 1,571,701 | +0.07(+0.22%) |
Jan 09, 2017 | 29.86 | 29.91 | 29.39 | 29.42 | 2,152,043 | -0.45(-1.52%) |
Jan 06, 2017 | 29.49 | 30.16 | 29.17 | 29.87 | 2,713,128 | +0.39(+1.31%) |
Jan 05, 2017 | 29.38 | 29.56 | 29.06 | 29.49 | 2,513,975 | +0.02(+0.06%) |
Jan 04, 2017 | 29.32 | 29.51 | 29.22 | 29.47 | 2,402,097 | +0.20(+0.68%) |
Jan 03, 2017 | 29.23 | 29.58 | 28.97 | 29.27 | 1,949,087 | +0.36(+1.24%) |
Dec 30, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.17 | 29.33 | 29.02 | 29.13 | 843,848 | +0.00(+0.00%) |
Dec 28, 2016 | 29.66 | 29.67 | 29.06 | 29.13 | 1,493,366 | -0.42(-1.44%) |
Dec 27, 2016 | 29.28 | 29.65 | 29.28 | 29.55 | 1,011,677 | +0.38(+1.29%) |
Dec 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.36 | 30.56 | 29.04 | 29.18 | 2,599,692 | -1.35(-4.42%) |
Dec 21, 2016 | 30.14 | 30.65 | 30.09 | 30.53 | 1,785,570 | +0.33(+1.09%) |
Dec 20, 2016 | 30.17 | 30.19 | 29.99 | 30.20 | 1,853,486 | +0.03(+0.09%) |
Dec 19, 2016 | 30.56 | 30.96 | 29.98 | 30.17 | 1,980,700 | -0.41(-1.36%) |
Dec 16, 2016 | 30.82 | 31.03 | 30.47 | 30.59 | 2,576,493 | -0.13(-0.43%) |
Dec 15, 2016 | 30.55 | 30.86 | 30.25 | 30.72 | 2,988,115 | +0.16(+0.52%) |
Dec 14, 2016 | 31.49 | 31.51 | 30.53 | 30.56 | 2,622,598 | -0.91(-2.88%) |
Dec 13, 2016 | 31.44 | 31.84 | 31.05 | 31.47 | 1,926,690 | +0.08(+0.27%) |
Dec 12, 2016 | 32.16 | 32.19 | 31.18 | 31.38 | 2,092,379 | -0.96(-2.97%) |
Dec 09, 2016 | 31.77 | 32.35 | 31.61 | 32.34 | 1,679,920 | +0.59(+1.87%) |
Dec 08, 2016 | 31.70 | 32.05 | 31.52 | 31.75 | 1,930,654 | +0.06(+0.18%) |
Dec 07, 2016 | 31.20 | 31.88 | 31.03 | 31.69 | 5,152,764 | +0.52(+1.66%) |
Dec 06, 2016 | 30.83 | 31.28 | 30.63 | 31.17 | 1,405,183 | +0.36(+1.16%) |
Dec 05, 2016 | 30.67 | 31.09 | 30.52 | 30.82 | 1,967,910 | +0.41(+1.33%) |
Dec 02, 2016 | 30.74 | 31.04 | 30.28 | 30.41 | 2,268,220 | -0.33(-1.07%) |