Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.35 | 30.53 | 30.30 | 30.43 | 7,589,579 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.48 | 30.18 | 30.42 | 4,354,628 | +0.26(+0.86%) |
Feb 24, 2017 | 29.96 | 30.17 | 29.92 | 30.16 | 3,736,116 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,325,300 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.85 | 29.93 | 4,179,879 | -0.11(-0.36%) |
Feb 21, 2017 | 29.91 | 30.17 | 29.91 | 30.04 | 4,331,664 | +0.13(+0.45%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.74 | 30.01 | 29.71 | 29.94 | 5,703,768 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.74 | 29.86 | 5,384,094 | -0.02(-0.06%) |
Feb 14, 2017 | 29.80 | 29.96 | 29.74 | 29.88 | 5,152,208 | +0.03(+0.08%) |
Feb 13, 2017 | 29.36 | 29.97 | 29.36 | 29.85 | 7,145,785 | +0.60(+2.06%) |
Feb 10, 2017 | 29.26 | 29.30 | 29.22 | 29.25 | 5,100,225 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.29 | 29.06 | 29.22 | 5,786,874 | +0.11(+0.37%) |
Feb 08, 2017 | 28.82 | 29.16 | 28.76 | 29.11 | 5,051,048 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.83 | 4,438,232 | +0.02(+0.06%) |
Feb 06, 2017 | 28.59 | 28.86 | 28.50 | 28.81 | 4,368,684 | +0.13(+0.47%) |
Feb 03, 2017 | 28.80 | 28.81 | 28.51 | 28.68 | 5,117,358 | +0.33(+1.15%) |
Feb 02, 2017 | 27.91 | 28.48 | 27.80 | 28.35 | 6,427,463 | +0.29(+1.03%) |
Feb 01, 2017 | 28.84 | 29.15 | 27.84 | 28.07 | 11,025,321 | -1.19(-4.07%) |
Jan 31, 2017 | 29.39 | 29.58 | 29.10 | 29.26 | 9,068,053 | -0.15(-0.51%) |
Jan 30, 2017 | 29.37 | 29.48 | 29.20 | 29.41 | 5,723,530 | +0.03(+0.11%) |
Jan 27, 2017 | 29.43 | 29.49 | 29.26 | 29.37 | 2,872,541 | -0.12(-0.41%) |
Jan 26, 2017 | 29.49 | 29.58 | 29.42 | 29.50 | 7,142,792 | +0.04(+0.14%) |
Jan 25, 2017 | 29.31 | 29.50 | 29.24 | 29.45 | 8,571,264 | +0.27(+0.92%) |
Jan 24, 2017 | 29.12 | 29.24 | 28.99 | 29.19 | 6,001,513 | +0.20(+0.68%) |
Jan 23, 2017 | 29.26 | 29.28 | 28.90 | 28.99 | 4,237,624 | -0.31(-1.04%) |
Jan 20, 2017 | 29.23 | 29.34 | 29.11 | 29.30 | 5,756,402 | +0.26(+0.89%) |
Jan 19, 2017 | 29.29 | 29.36 | 28.78 | 29.04 | 5,486,737 | -0.21(-0.73%) |
Jan 18, 2017 | 29.29 | 29.36 | 29.00 | 29.25 | 5,710,098 | +0.04(+0.13%) |
Jan 17, 2017 | 28.90 | 29.31 | 28.88 | 29.21 | 7,696,566 | +0.10(+0.34%) |
Jan 13, 2017 | 29.11 | 29.11 | 29.11 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.03 | 29.30 | 28.86 | 29.08 | 6,659,426 | -0.12(-0.42%) |
Jan 11, 2017 | 29.06 | 29.22 | 28.96 | 29.20 | 5,170,094 | +0.18(+0.62%) |
Jan 10, 2017 | 29.06 | 29.30 | 28.90 | 29.02 | 6,445,902 | -0.04(-0.13%) |
Jan 09, 2017 | 29.22 | 29.32 | 29.00 | 29.06 | 4,334,243 | -0.28(-0.95%) |
Jan 06, 2017 | 29.34 | 29.53 | 29.17 | 29.34 | 5,344,242 | +0.10(+0.34%) |
Jan 05, 2017 | 29.38 | 29.52 | 29.10 | 29.24 | 5,359,019 | -0.19(-0.65%) |
Jan 04, 2017 | 29.26 | 29.58 | 29.18 | 29.43 | 4,656,921 | +0.27(+0.92%) |
Jan 03, 2017 | 29.30 | 29.40 | 28.98 | 29.17 | 5,561,436 | +0.07(+0.24%) |
Dec 30, 2016 | 29.09 | 29.09 | 29.09 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.20 | 29.32 | 29.18 | 29.19 | 3,321,212 | +0.01(+0.04%) |
Dec 28, 2016 | 29.35 | 29.38 | 29.14 | 29.18 | 3,754,102 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.27 | 29.43 | 2,113,152 | +0.10(+0.36%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.32 | 29.45 | 29.13 | 29.42 | 3,241,324 | +0.03(+0.11%) |
Dec 21, 2016 | 29.20 | 29.54 | 29.20 | 29.39 | 3,072,312 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.39 | 29.07 | 29.20 | 4,169,745 | +0.03(+0.10%) |
Dec 19, 2016 | 28.93 | 29.18 | 28.76 | 29.17 | 4,313,899 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.10 | 28.85 | 29.02 | 7,155,638 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.40 | 28.93 | 28.96 | 8,008,192 | -0.19(-0.65%) |
Dec 14, 2016 | 29.13 | 29.60 | 29.02 | 29.14 | 7,627,964 | -0.11(-0.37%) |
Dec 13, 2016 | 28.98 | 29.32 | 28.98 | 29.25 | 6,787,226 | +0.43(+1.48%) |
Dec 12, 2016 | 28.82 | 28.94 | 28.64 | 28.83 | 8,000,152 | -0.04(-0.14%) |
Dec 09, 2016 | 28.75 | 28.93 | 28.22 | 28.87 | 10,669,903 | -0.23(-0.80%) |
Dec 08, 2016 | 29.16 | 29.32 | 29.02 | 29.10 | 5,524,233 | +0.07(+0.23%) |
Dec 07, 2016 | 28.65 | 29.09 | 28.59 | 29.04 | 5,651,118 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.78 | 28.49 | 28.67 | 7,879,694 | -0.05(-0.16%) |
Dec 05, 2016 | 28.69 | 28.84 | 28.50 | 28.71 | 7,263,455 | +0.17(+0.59%) |
Dec 02, 2016 | 29.26 | 29.37 | 28.49 | 28.55 | 11,232,097 | -0.92(-3.11%) |