Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.14 | 30.18 | 29.79 | 29.96 | 30,142,624 | -0.26(-0.85%) |
Feb 27, 2017 | 30.14 | 30.36 | 30.02 | 30.22 | 16,994,474 | -0.02(-0.05%) |
Feb 24, 2017 | 29.91 | 30.23 | 29.75 | 30.23 | 22,495,068 | +0.29(+0.97%) |
Feb 23, 2017 | 29.99 | 30.04 | 29.71 | 29.94 | 27,496,732 | +0.09(+0.31%) |
Feb 22, 2017 | 30.08 | 30.12 | 29.62 | 29.85 | 36,111,728 | -0.37(-1.23%) |
Feb 21, 2017 | 30.23 | 30.32 | 30.07 | 30.23 | 24,836,538 | +0.03(+0.11%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.94 | 30.26 | 29.88 | 30.13 | 25,756,812 | +0.30(+1.00%) |
Feb 15, 2017 | 29.78 | 29.84 | 29.52 | 29.84 | 22,294,740 | +0.10(+0.33%) |
Feb 14, 2017 | 29.66 | 29.76 | 29.41 | 29.74 | 31,088,538 | +0.11(+0.36%) |
Feb 13, 2017 | 29.44 | 29.67 | 29.25 | 29.63 | 34,035,744 | +0.38(+1.30%) |
Feb 10, 2017 | 29.18 | 29.32 | 28.83 | 29.25 | 53,292,564 | -0.10(-0.34%) |
Feb 09, 2017 | 30.21 | 30.21 | 29.30 | 29.35 | 57,750,888 | -0.76(-2.53%) |
Feb 08, 2017 | 30.08 | 30.33 | 29.91 | 30.11 | 25,140,350 | +0.02(+0.08%) |
Feb 07, 2017 | 30.17 | 30.23 | 29.99 | 30.08 | 22,451,900 | +0.07(+0.22%) |
Feb 06, 2017 | 30.22 | 30.22 | 29.92 | 30.02 | 25,889,414 | -0.21(-0.68%) |
Feb 03, 2017 | 30.37 | 30.47 | 30.17 | 30.23 | 25,419,748 | +0.08(+0.27%) |
Feb 02, 2017 | 29.80 | 30.16 | 29.75 | 30.14 | 38,838,284 | +0.13(+0.44%) |
Feb 01, 2017 | 30.26 | 30.36 | 29.60 | 30.01 | 34,507,304 | -0.25(-0.81%) |
Jan 31, 2017 | 30.59 | 30.71 | 30.11 | 30.26 | 32,924,472 | -0.49(-1.60%) |
Jan 30, 2017 | 31.01 | 31.10 | 30.68 | 30.75 | 29,137,700 | -0.46(-1.47%) |
Jan 27, 2017 | 31.23 | 31.60 | 31.07 | 31.21 | 53,991,888 | +0.35(+1.12%) |
Jan 26, 2017 | 31.08 | 31.17 | 30.75 | 30.87 | 41,498,920 | -0.20(-0.64%) |
Jan 25, 2017 | 31.12 | 31.23 | 30.83 | 31.06 | 39,363,448 | +0.15(+0.48%) |
Jan 24, 2017 | 30.27 | 31.01 | 30.25 | 30.91 | 42,740,248 | +0.70(+2.31%) |
Jan 23, 2017 | 30.46 | 30.58 | 30.04 | 30.22 | 33,769,072 | -0.14(-0.46%) |
Jan 20, 2017 | 30.21 | 30.43 | 30.06 | 30.36 | 29,145,774 | +0.30(+1.01%) |
Jan 19, 2017 | 30.00 | 30.33 | 30.00 | 30.05 | 16,616,120 | -0.16(-0.52%) |
Jan 18, 2017 | 30.31 | 30.41 | 30.08 | 30.21 | 18,718,792 | -0.03(-0.11%) |
Jan 17, 2017 | 30.13 | 30.27 | 30.07 | 30.24 | 24,564,632 | +0.01(+0.03%) |
Jan 13, 2017 | 30.23 | 30.23 | 30.23 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.27 | 30.27 | 29.85 | 30.17 | 24,814,858 | -0.20(-0.65%) |
Jan 11, 2017 | 30.00 | 30.41 | 30.00 | 30.36 | 26,115,694 | +0.34(+1.12%) |
Jan 10, 2017 | 30.04 | 30.35 | 30.02 | 30.03 | 19,364,908 | -0.06(-0.19%) |
Jan 09, 2017 | 29.98 | 30.31 | 29.98 | 30.08 | 23,680,926 | +0.11(+0.36%) |
Jan 06, 2017 | 30.07 | 30.14 | 29.74 | 29.98 | 18,392,148 | +0.11(+0.36%) |
Jan 05, 2017 | 29.95 | 30.18 | 29.83 | 29.87 | 17,015,480 | -0.05(-0.16%) |
Jan 04, 2017 | 30.17 | 30.22 | 29.86 | 29.92 | 19,349,332 | -0.16(-0.52%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.81 | 30.08 | 24,576,742 | +0.27(+0.91%) |
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.32(-1.06%) | |
Dec 29, 2016 | 30.00 | 30.18 | 29.94 | 30.13 | 10,279,718 | +0.02(+0.08%) |
Dec 28, 2016 | 30.49 | 30.57 | 30.06 | 30.10 | 15,657,994 | -0.36(-1.19%) |
Dec 27, 2016 | 30.33 | 30.68 | 30.33 | 30.46 | 10,992,287 | +0.08(+0.27%) |
Dec 23, 2016 | 30.38 | 30.38 | 30.38 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 30.59 | 30.60 | 30.25 | 30.35 | 13,134,653 | -0.04(-0.14%) |
Dec 21, 2016 | 30.61 | 30.69 | 30.33 | 30.39 | 17,429,068 | -0.19(-0.62%) |
Dec 20, 2016 | 30.36 | 30.60 | 30.31 | 30.58 | 22,574,576 | +0.26(+0.87%) |
Dec 19, 2016 | 29.86 | 30.36 | 29.81 | 30.31 | 22,809,218 | +0.48(+1.60%) |
Dec 16, 2016 | 30.18 | 30.30 | 29.65 | 29.84 | 46,500,996 | -0.39(-1.30%) |
Dec 15, 2016 | 30.19 | 30.54 | 30.02 | 30.23 | 28,864,222 | +0.20(+0.66%) |
Dec 14, 2016 | 30.16 | 30.31 | 29.96 | 30.04 | 37,503,336 | -0.21(-0.68%) |
Dec 13, 2016 | 29.59 | 30.31 | 29.53 | 30.24 | 43,108,568 | +0.68(+2.31%) |
Dec 12, 2016 | 29.40 | 29.66 | 29.31 | 29.56 | 26,751,038 | +0.17(+0.59%) |
Dec 09, 2016 | 29.38 | 29.50 | 29.25 | 29.39 | 19,868,154 | +0.05(+0.17%) |
Dec 08, 2016 | 29.16 | 29.61 | 28.94 | 29.34 | 24,295,434 | +0.16(+0.56%) |
Dec 07, 2016 | 28.49 | 29.23 | 28.31 | 29.17 | 26,418,210 | +0.64(+2.25%) |
Dec 06, 2016 | 28.26 | 28.56 | 28.21 | 28.53 | 18,615,356 | +0.27(+0.96%) |
Dec 05, 2016 | 28.19 | 28.29 | 27.91 | 28.26 | 17,589,822 | +0.19(+0.67%) |
Dec 02, 2016 | 27.71 | 28.15 | 27.61 | 28.07 | 26,154,158 | +0.33(+1.18%) |