Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.49 | 26.59 | 25.95 | 26.46 | 3,915,588 | -0.10(-0.36%) |
Feb 27, 2017 | 26.43 | 27.03 | 26.12 | 26.56 | 4,617,410 | +0.08(+0.29%) |
Feb 24, 2017 | 27.54 | 27.59 | 26.11 | 26.48 | 7,279,441 | -1.25(-4.49%) |
Feb 23, 2017 | 29.37 | 29.37 | 26.75 | 27.73 | 9,630,192 | -0.95(-3.31%) |
Feb 22, 2017 | 28.92 | 29.34 | 28.62 | 28.68 | 5,045,000 | -0.47(-1.61%) |
Feb 21, 2017 | 29.50 | 29.90 | 29.03 | 29.15 | 6,291,739 | -0.81(-2.72%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 31.60 | 31.69 | 29.70 | 29.93 | 6,651,807 | -1.69(-5.33%) |
Feb 15, 2017 | 31.33 | 32.16 | 31.26 | 31.62 | 2,954,955 | +0.18(+0.58%) |
Feb 14, 2017 | 31.24 | 31.46 | 30.97 | 31.44 | 3,928,093 | +0.27(+0.86%) |
Feb 13, 2017 | 31.69 | 31.75 | 31.14 | 31.17 | 3,032,977 | -0.58(-1.84%) |
Feb 10, 2017 | 32.40 | 32.66 | 31.69 | 31.75 | 3,158,438 | -0.64(-1.98%) |
Feb 09, 2017 | 31.92 | 32.52 | 31.70 | 32.39 | 2,445,703 | +0.88(+2.80%) |
Feb 08, 2017 | 31.50 | 31.95 | 30.77 | 31.51 | 2,519,866 | -0.25(-0.78%) |
Feb 07, 2017 | 32.55 | 32.74 | 31.41 | 31.76 | 3,353,898 | -0.73(-2.24%) |
Feb 06, 2017 | 32.59 | 33.47 | 32.38 | 32.49 | 4,134,899 | +0.42(+1.31%) |
Feb 03, 2017 | 31.23 | 32.10 | 31.01 | 32.07 | 4,803,208 | +0.66(+2.10%) |
Feb 02, 2017 | 30.40 | 31.54 | 29.82 | 31.41 | 5,186,627 | +0.93(+3.05%) |
Feb 01, 2017 | 31.29 | 31.37 | 30.32 | 30.48 | 4,971,188 | -0.51(-1.64%) |
Jan 31, 2017 | 31.64 | 31.79 | 30.47 | 30.99 | 5,264,895 | -0.96(-3.00%) |
Jan 30, 2017 | 34.15 | 34.15 | 31.51 | 31.94 | 6,198,857 | -2.27(-6.64%) |
Jan 27, 2017 | 33.49 | 34.88 | 33.49 | 34.21 | 7,251,972 | +1.22(+3.69%) |
Jan 26, 2017 | 32.69 | 33.01 | 32.26 | 33.00 | 4,579,493 | +0.58(+1.80%) |
Jan 25, 2017 | 32.87 | 32.88 | 32.31 | 32.41 | 3,664,937 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.33 | 32.59 | 32.63 | 5,824,867 | -0.08(-0.23%) |
Jan 23, 2017 | 33.06 | 33.34 | 32.59 | 32.71 | 2,678,755 | -0.38(-1.16%) |
Jan 20, 2017 | 33.43 | 33.45 | 32.87 | 33.09 | 3,480,157 | +0.07(+0.20%) |
Jan 19, 2017 | 32.89 | 33.40 | 32.67 | 33.03 | 3,882,143 | +0.12(+0.35%) |
Jan 18, 2017 | 31.71 | 33.29 | 31.67 | 32.91 | 3,271,759 | +0.57(+1.75%) |
Jan 17, 2017 | 32.51 | 32.51 | 31.68 | 32.35 | 4,302,172 | +0.11(+0.36%) |
Jan 13, 2017 | 32.23 | 32.23 | 32.23 | 0 | -0.34(-1.03%) | |
Jan 12, 2017 | 32.46 | 33.14 | 32.16 | 32.57 | 3,934,356 | +0.44(+1.37%) |
Jan 11, 2017 | 32.15 | 32.40 | 31.67 | 32.13 | 2,695,968 | +0.16(+0.51%) |
Jan 10, 2017 | 31.89 | 32.10 | 31.34 | 31.96 | 3,506,773 | +0.57(+1.83%) |
Jan 09, 2017 | 32.38 | 32.46 | 31.24 | 31.39 | 4,311,654 | -1.41(-4.29%) |
Jan 06, 2017 | 32.84 | 33.07 | 32.32 | 32.80 | 2,609,664 | +0.03(+0.09%) |
Jan 05, 2017 | 32.38 | 32.99 | 32.04 | 32.77 | 5,420,835 | +0.62(+1.94%) |
Jan 04, 2017 | 31.08 | 32.24 | 31.08 | 32.15 | 4,643,062 | +0.91(+2.91%) |
Jan 03, 2017 | 32.20 | 32.98 | 30.22 | 31.23 | 11,144,445 | -1.69(-5.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.31 | 32.45 | 32.83 | 3,166,504 | -0.06(-0.17%) |
Dec 28, 2016 | 33.30 | 33.58 | 32.56 | 32.88 | 4,295,140 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.31 | 2,921,190 | +0.07(+0.20%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.46(+1.40%) | |
Dec 22, 2016 | 32.74 | 32.87 | 32.22 | 32.79 | 3,693,155 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,409,016 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,691 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.20 | 32.55 | 5,114,207 | -0.31(-0.93%) |
Dec 16, 2016 | 32.87 | 33.07 | 32.34 | 32.85 | 9,198,501 | -0.35(-1.07%) |
Dec 15, 2016 | 33.11 | 34.49 | 32.63 | 33.21 | 6,672,051 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.12 | 33.32 | 33.39 | 4,392,947 | -1.36(-3.91%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.24 | 34.75 | 4,881,043 | +0.31(+0.89%) |
Dec 12, 2016 | 37.88 | 37.96 | 34.17 | 34.44 | 6,614,964 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,222,071 | +0.40(+1.09%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.74 | 36.73 | 3,564,076 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,851 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.07 | 36.11 | 36.76 | 3,013,846 | -0.03(-0.08%) |
Dec 05, 2016 | 35.62 | 37.35 | 35.59 | 36.79 | 6,202,147 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,477 | -0.22(-0.63%) |