Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.07 | 34.55 | 34.00 | 34.44 | 5,643,940 | +0.46(+1.36%) |
Feb 27, 2017 | 33.65 | 34.07 | 33.57 | 33.98 | 3,890,035 | +0.26(+0.78%) |
Feb 24, 2017 | 33.48 | 33.80 | 33.32 | 33.72 | 3,820,676 | +0.01(+0.02%) |
Feb 23, 2017 | 33.60 | 33.85 | 33.31 | 33.71 | 3,858,367 | +0.20(+0.59%) |
Feb 22, 2017 | 33.27 | 33.57 | 33.20 | 33.51 | 3,448,542 | +0.15(+0.44%) |
Feb 21, 2017 | 33.07 | 33.50 | 33.03 | 33.37 | 3,644,018 | +0.29(+0.87%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | -0.32(-0.96%) | |
Feb 16, 2017 | 33.60 | 34.73 | 33.23 | 33.40 | 9,925,396 | +1.34(+4.19%) |
Feb 15, 2017 | 32.41 | 32.53 | 31.99 | 32.06 | 5,909,839 | -0.49(-1.49%) |
Feb 14, 2017 | 32.85 | 32.85 | 32.41 | 32.54 | 3,557,331 | -0.05(-0.15%) |
Feb 13, 2017 | 32.62 | 32.81 | 32.52 | 32.59 | 3,454,487 | +0.11(+0.33%) |
Feb 10, 2017 | 32.47 | 32.71 | 32.09 | 32.48 | 3,443,493 | +0.12(+0.36%) |
Feb 09, 2017 | 32.03 | 32.61 | 31.92 | 32.37 | 4,102,887 | +0.29(+0.90%) |
Feb 08, 2017 | 31.88 | 32.11 | 31.64 | 32.08 | 2,614,261 | +0.11(+0.33%) |
Feb 07, 2017 | 31.70 | 32.01 | 31.65 | 31.97 | 2,986,353 | +0.39(+1.23%) |
Feb 06, 2017 | 31.44 | 31.81 | 31.40 | 31.59 | 3,137,743 | +0.07(+0.21%) |
Feb 03, 2017 | 31.55 | 31.71 | 31.37 | 31.52 | 1,772,353 | +0.03(+0.10%) |
Feb 02, 2017 | 31.20 | 31.59 | 30.94 | 31.49 | 1,900,926 | +0.16(+0.50%) |
Feb 01, 2017 | 31.74 | 31.87 | 31.20 | 31.33 | 2,297,714 | -0.22(-0.70%) |
Jan 31, 2017 | 31.17 | 31.64 | 30.86 | 31.55 | 2,887,695 | +0.21(+0.66%) |
Jan 30, 2017 | 31.70 | 32.09 | 31.18 | 31.35 | 4,271,685 | +0.26(+0.82%) |
Jan 27, 2017 | 31.05 | 31.18 | 30.71 | 31.09 | 2,326,280 | +0.13(+0.43%) |
Jan 26, 2017 | 31.31 | 31.40 | 30.67 | 30.96 | 2,603,762 | -0.29(-0.92%) |
Jan 25, 2017 | 31.23 | 31.70 | 31.10 | 31.25 | 3,855,443 | +0.35(+1.15%) |
Jan 24, 2017 | 29.89 | 31.01 | 29.85 | 30.90 | 3,852,961 | +1.11(+3.73%) |
Jan 23, 2017 | 29.89 | 30.00 | 29.45 | 29.78 | 3,354,835 | -0.16(-0.55%) |
Jan 20, 2017 | 29.55 | 30.06 | 29.51 | 29.95 | 2,864,776 | +0.44(+1.51%) |
Jan 19, 2017 | 29.55 | 29.80 | 29.32 | 29.50 | 3,189,003 | -0.13(-0.44%) |
Jan 18, 2017 | 29.40 | 29.64 | 29.16 | 29.64 | 1,594,733 | +0.35(+1.21%) |
Jan 17, 2017 | 29.26 | 29.62 | 29.20 | 29.28 | 1,614,786 | -0.30(-1.03%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.34%) | |
Jan 12, 2017 | 29.25 | 29.54 | 28.89 | 29.49 | 2,513,609 | +0.13(+0.45%) |
Jan 11, 2017 | 29.03 | 29.54 | 29.03 | 29.36 | 3,651,583 | +0.33(+1.13%) |
Jan 10, 2017 | 29.05 | 29.41 | 28.95 | 29.03 | 3,674,874 | +0.02(+0.06%) |
Jan 09, 2017 | 29.08 | 29.21 | 28.93 | 29.01 | 2,599,805 | +0.00(+0.00%) |
Jan 06, 2017 | 29.12 | 29.40 | 28.95 | 29.01 | 2,078,823 | -0.11(-0.37%) |
Jan 05, 2017 | 29.36 | 29.50 | 28.97 | 29.12 | 2,277,709 | -0.24(-0.81%) |
Jan 04, 2017 | 29.12 | 29.60 | 28.98 | 29.36 | 3,013,425 | +0.22(+0.76%) |
Jan 03, 2017 | 29.03 | 29.64 | 28.74 | 29.13 | 3,930,154 | +0.25(+0.85%) |
Dec 30, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.34(-1.15%) | |
Dec 29, 2016 | 29.25 | 29.58 | 29.08 | 29.22 | 1,839,412 | -0.12(-0.42%) |
Dec 28, 2016 | 30.04 | 30.15 | 29.32 | 29.35 | 1,742,655 | -0.64(-2.13%) |
Dec 27, 2016 | 29.72 | 30.10 | 29.69 | 29.98 | 1,307,410 | +0.24(+0.80%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.94 | 30.21 | 29.49 | 29.67 | 3,952,394 | -0.15(-0.49%) |
Dec 21, 2016 | 30.15 | 30.48 | 29.80 | 29.81 | 2,151,933 | -0.35(-1.17%) |
Dec 20, 2016 | 30.23 | 30.39 | 29.99 | 30.16 | 2,785,354 | +0.07(+0.24%) |
Dec 19, 2016 | 29.86 | 30.11 | 29.71 | 30.09 | 3,213,381 | +0.24(+0.80%) |
Dec 16, 2016 | 30.30 | 30.56 | 29.71 | 29.85 | 16,903,188 | -0.44(-1.46%) |
Dec 15, 2016 | 29.66 | 30.40 | 29.60 | 30.30 | 5,179,633 | +0.66(+2.21%) |
Dec 14, 2016 | 29.30 | 30.09 | 29.30 | 29.64 | 5,506,819 | +0.16(+0.53%) |
Dec 13, 2016 | 29.58 | 29.99 | 29.43 | 29.49 | 4,579,089 | +0.12(+0.42%) |
Dec 12, 2016 | 29.65 | 29.86 | 29.10 | 29.36 | 3,351,064 | -0.46(-1.54%) |
Dec 09, 2016 | 29.85 | 30.10 | 29.61 | 29.82 | 3,527,160 | +0.09(+0.30%) |
Dec 08, 2016 | 29.89 | 30.15 | 29.60 | 29.73 | 3,427,962 | -0.15(-0.49%) |
Dec 07, 2016 | 28.44 | 29.89 | 28.44 | 29.88 | 4,863,937 | +0.42(+1.42%) |
Dec 06, 2016 | 29.14 | 29.57 | 29.03 | 29.46 | 4,345,434 | +0.42(+1.44%) |
Dec 05, 2016 | 29.67 | 29.74 | 28.87 | 29.04 | 5,885,190 | -0.41(-1.39%) |
Dec 02, 2016 | 28.96 | 29.56 | 28.95 | 29.45 | 3,777,757 | +0.43(+1.47%) |