Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.91 | 30.99 | 30.83 | 30.87 | 9,994,637 | -0.07(-0.23%) |
Feb 27, 2017 | 30.87 | 30.95 | 30.83 | 30.94 | 6,241,240 | +0.02(+0.05%) |
Feb 24, 2017 | 30.87 | 30.97 | 30.85 | 30.92 | 7,413,891 | -0.27(-0.85%) |
Feb 23, 2017 | 31.25 | 31.28 | 31.14 | 31.19 | 10,298,453 | +0.06(+0.18%) |
Feb 22, 2017 | 31.03 | 31.16 | 30.99 | 31.13 | 9,976,672 | -0.02(-0.08%) |
Feb 21, 2017 | 31.03 | 31.16 | 31.02 | 31.16 | 6,480,099 | +0.14(+0.44%) |
Feb 17, 2017 | 31.02 | 31.02 | 31.02 | 0 | -0.10(-0.34%) | |
Feb 16, 2017 | 31.07 | 31.12 | 31.03 | 31.12 | 8,841,143 | +0.06(+0.21%) |
Feb 15, 2017 | 30.83 | 31.07 | 30.81 | 31.06 | 7,726,015 | +0.11(+0.36%) |
Feb 14, 2017 | 30.91 | 30.95 | 30.76 | 30.95 | 8,560,285 | -0.02(-0.05%) |
Feb 13, 2017 | 30.97 | 31.01 | 30.91 | 30.96 | 6,805,259 | +0.11(+0.37%) |
Feb 10, 2017 | 30.74 | 30.87 | 30.72 | 30.85 | 6,209,189 | +0.11(+0.37%) |
Feb 09, 2017 | 30.68 | 30.76 | 30.63 | 30.74 | 7,617,447 | +0.11(+0.37%) |
Feb 08, 2017 | 30.65 | 30.50 | 30.62 | 7,094,012 | +0.05(+0.16%) | |
Feb 07, 2017 | 30.54 | 30.58 | 30.51 | 30.58 | 12,964,833 | -0.02(-0.08%) |
Feb 06, 2017 | 30.54 | 30.61 | 30.49 | 30.60 | 11,603,008 | -0.23(-0.73%) |
Feb 03, 2017 | 30.76 | 30.85 | 30.71 | 30.83 | 7,879,557 | +0.13(+0.42%) |
Feb 02, 2017 | 30.71 | 30.74 | 30.61 | 30.70 | 10,362,915 | +0.05(+0.16%) |
Feb 01, 2017 | 30.72 | 30.73 | 30.57 | 30.65 | 10,509,787 | +0.10(+0.34%) |
Jan 31, 2017 | 30.53 | 30.58 | 30.41 | 30.54 | 26,609,166 | +0.10(+0.34%) |
Jan 30, 2017 | 30.42 | 30.46 | 30.31 | 30.44 | 8,773,753 | -0.22(-0.71%) |
Jan 27, 2017 | 30.70 | 30.71 | 30.60 | 30.66 | 6,391,239 | -0.07(-0.24%) |
Jan 26, 2017 | 30.81 | 30.83 | 30.68 | 30.73 | 7,348,209 | -0.10(-0.31%) |
Jan 25, 2017 | 30.66 | 30.85 | 30.66 | 30.83 | 6,798,685 | +0.30(+0.98%) |
Jan 24, 2017 | 30.35 | 30.54 | 30.35 | 30.53 | 14,102,362 | +0.13(+0.42%) |
Jan 23, 2017 | 30.32 | 30.41 | 30.25 | 30.40 | 12,908,293 | +0.06(+0.21%) |
Jan 20, 2017 | 30.28 | 30.33 | 30.23 | 30.33 | 7,936,713 | +0.15(+0.48%) |
Jan 19, 2017 | 30.18 | 30.24 | 30.08 | 30.19 | 8,518,837 | -0.06(-0.19%) |
Jan 18, 2017 | 30.30 | 30.34 | 30.16 | 30.24 | 7,748,461 | -0.14(-0.45%) |
Jan 17, 2017 | 30.42 | 30.43 | 30.35 | 30.38 | 16,452,062 | -0.08(-0.26%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 30.39 | 30.39 | 30.24 | 30.35 | 16,824,310 | +0.02(+0.08%) |
Jan 11, 2017 | 30.08 | 30.33 | 30.06 | 30.33 | 12,893,953 | +0.21(+0.70%) |
Jan 10, 2017 | 30.12 | 30.21 | 30.10 | 30.12 | 7,358,144 | +0.03(+0.11%) |
Jan 09, 2017 | 30.07 | 30.12 | 29.99 | 30.08 | 11,214,079 | -0.07(-0.24%) |
Jan 06, 2017 | 30.16 | 30.20 | 30.11 | 30.16 | 10,378,934 | -0.12(-0.40%) |
Jan 05, 2017 | 30.09 | 30.30 | 30.07 | 30.28 | 10,048,512 | +0.27(+0.89%) |
Jan 04, 2017 | 29.80 | 30.02 | 29.80 | 30.01 | 10,711,814 | +0.36(+1.22%) |
Jan 03, 2017 | 29.61 | 29.66 | 29.55 | 29.65 | 13,476,760 | +0.19(+0.63%) |
Dec 30, 2016 | 29.46 | 29.46 | 29.46 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 29.37 | 29.45 | 29.36 | 29.41 | 10,669,546 | +0.10(+0.36%) |
Dec 28, 2016 | 29.38 | 29.39 | 29.26 | 29.30 | 9,956,005 | -0.06(-0.19%) |
Dec 27, 2016 | 29.41 | 29.43 | 29.36 | 29.36 | 12,646,504 | -0.04(-0.14%) |
Dec 23, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.06(+0.22%) | |
Dec 22, 2016 | 29.41 | 29.41 | 29.33 | 29.33 | 11,768,371 | -0.08(-0.27%) |
Dec 21, 2016 | 29.44 | 29.45 | 29.31 | 29.41 | 16,606,528 | +0.00(+0.00%) |
Dec 20, 2016 | 29.38 | 29.46 | 29.35 | 29.41 | 15,280,293 | +0.06(+0.22%) |
Dec 19, 2016 | 29.37 | 29.46 | 29.34 | 29.35 | 12,568,174 | -0.02(-0.08%) |
Dec 16, 2016 | 29.34 | 29.46 | 29.32 | 29.37 | 10,204,571 | +0.01(+0.03%) |
Dec 15, 2016 | 29.29 | 29.41 | 29.29 | 29.37 | 19,469,054 | -0.05(-0.16%) |
Dec 14, 2016 | 29.83 | 29.88 | 29.37 | 29.41 | 12,041,869 | -0.49(-1.63%) |
Dec 13, 2016 | 29.81 | 29.96 | 29.79 | 29.90 | 11,978,894 | +0.31(+1.05%) |
Dec 12, 2016 | 29.63 | 29.69 | 29.55 | 29.59 | 9,541,176 | -0.10(-0.32%) |
Dec 09, 2016 | 29.61 | 29.69 | 29.56 | 29.69 | 17,846,320 | +0.09(+0.30%) |
Dec 08, 2016 | 29.55 | 29.63 | 29.49 | 29.60 | 9,406,013 | +0.02(+0.08%) |
Dec 07, 2016 | 29.30 | 29.64 | 29.28 | 29.57 | 8,798,935 | +0.38(+1.32%) |
Dec 06, 2016 | 29.02 | 29.21 | 29.01 | 29.19 | 8,606,539 | +0.20(+0.69%) |
Dec 05, 2016 | 28.92 | 29.07 | 28.86 | 28.99 | 11,076,219 | +0.22(+0.78%) |
Dec 02, 2016 | 28.63 | 28.82 | 28.63 | 28.77 | 7,272,564 | +0.08(+0.28%) |