Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.52 | 30.70 | 30.48 | 30.61 | 7,546,304 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,799 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.34 | 30.09 | 30.33 | 3,714,813 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,306,340 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.10 | 4,156,045 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.21 | 4,306,965 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.88 | 30.11 | 5,671,245 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.91 | 30.03 | 5,353,395 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.05 | 5,122,831 | +0.03(+0.08%) |
Feb 13, 2017 | 29.53 | 30.14 | 29.53 | 30.03 | 7,105,040 | +0.60(+2.06%) |
Feb 10, 2017 | 29.43 | 29.47 | 29.39 | 29.42 | 5,071,144 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.22 | 29.39 | 5,753,877 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.92 | 29.28 | 5,022,247 | +0.28(+0.97%) |
Feb 07, 2017 | 29.10 | 29.13 | 28.85 | 29.00 | 4,412,926 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,774 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.67 | 28.84 | 5,088,179 | +0.33(+1.15%) |
Feb 02, 2017 | 28.07 | 28.64 | 27.96 | 28.52 | 6,390,814 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,962,455 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,016,347 | -0.15(-0.51%) |
Jan 30, 2017 | 29.53 | 29.65 | 29.37 | 29.58 | 5,690,895 | +0.03(+0.11%) |
Jan 27, 2017 | 29.60 | 29.66 | 29.43 | 29.54 | 2,856,162 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.75 | 29.59 | 29.66 | 7,102,064 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.67 | 29.41 | 29.62 | 8,522,391 | +0.27(+0.92%) |
Jan 24, 2017 | 29.29 | 29.41 | 29.15 | 29.35 | 5,967,292 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,213,461 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.46 | 5,723,579 | +0.26(+0.89%) |
Jan 19, 2017 | 29.45 | 29.53 | 28.94 | 29.20 | 5,455,452 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,677,539 | +0.04(+0.13%) |
Jan 17, 2017 | 29.06 | 29.48 | 29.05 | 29.38 | 7,652,680 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.47 | 29.03 | 29.25 | 6,621,455 | -0.12(-0.42%) |
Jan 11, 2017 | 29.22 | 29.39 | 29.12 | 29.37 | 5,140,615 | +0.18(+0.62%) |
Jan 10, 2017 | 29.22 | 29.47 | 29.07 | 29.19 | 6,409,148 | -0.04(-0.13%) |
Jan 09, 2017 | 29.38 | 29.49 | 29.17 | 29.23 | 4,309,529 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,313,770 | +0.10(+0.34%) |
Jan 05, 2017 | 29.55 | 29.69 | 29.27 | 29.41 | 5,328,462 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.74 | 29.35 | 29.60 | 4,630,368 | +0.27(+0.92%) |
Jan 03, 2017 | 29.47 | 29.57 | 29.14 | 29.33 | 5,529,725 | +0.07(+0.24%) |
Dec 30, 2016 | 29.26 | 29.26 | 29.26 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.37 | 29.48 | 29.35 | 29.36 | 3,302,275 | +0.01(+0.04%) |
Dec 28, 2016 | 29.52 | 29.55 | 29.30 | 29.35 | 3,732,697 | -0.25(-0.85%) |
Dec 27, 2016 | 29.50 | 29.73 | 29.44 | 29.60 | 2,101,103 | +0.11(+0.36%) |
Dec 23, 2016 | 29.49 | 29.49 | 29.49 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.49 | 29.62 | 29.30 | 29.59 | 3,222,842 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.71 | 29.37 | 29.56 | 3,054,794 | +0.18(+0.63%) |
Dec 20, 2016 | 29.37 | 29.56 | 29.24 | 29.37 | 4,145,969 | +0.03(+0.10%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.92 | 29.34 | 4,289,302 | +0.16(+0.55%) |
Dec 16, 2016 | 29.17 | 29.27 | 29.02 | 29.18 | 7,114,837 | +0.06(+0.20%) |
Dec 15, 2016 | 29.32 | 29.57 | 29.10 | 29.12 | 7,962,530 | -0.19(-0.65%) |
Dec 14, 2016 | 29.30 | 29.77 | 29.19 | 29.31 | 7,584,470 | -0.11(-0.37%) |
Dec 13, 2016 | 29.15 | 29.49 | 29.14 | 29.42 | 6,748,525 | +0.43(+1.48%) |
Dec 12, 2016 | 28.99 | 29.11 | 28.81 | 28.99 | 7,954,535 | -0.04(-0.14%) |
Dec 09, 2016 | 28.92 | 29.10 | 28.38 | 29.03 | 10,609,064 | -0.24(-0.80%) |
Dec 08, 2016 | 29.33 | 29.49 | 29.19 | 29.27 | 5,492,734 | +0.07(+0.23%) |
Dec 07, 2016 | 28.82 | 29.25 | 28.76 | 29.20 | 5,618,896 | +0.37(+1.28%) |
Dec 06, 2016 | 28.90 | 28.95 | 28.65 | 28.83 | 7,834,765 | -0.05(-0.16%) |
Dec 05, 2016 | 28.86 | 29.00 | 28.66 | 28.88 | 7,222,040 | +0.17(+0.59%) |
Dec 02, 2016 | 29.43 | 29.54 | 28.65 | 28.71 | 11,168,052 | -0.92(-3.11%) |