Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.35 | 30.53 | 30.31 | 30.44 | 7,588,466 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.49 | 30.18 | 30.43 | 4,353,990 | +0.26(+0.86%) |
Feb 24, 2017 | 29.97 | 30.17 | 29.92 | 30.17 | 3,735,568 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,324,813 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.86 | 29.93 | 4,179,266 | -0.11(-0.36%) |
Feb 21, 2017 | 29.92 | 30.18 | 29.92 | 30.04 | 4,331,029 | +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 | 29.72 | 29.95 | 5,702,932 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.75 | 29.87 | 5,383,305 | -0.02(-0.06%) |
Feb 14, 2017 | 29.81 | 29.96 | 29.74 | 29.88 | 5,151,453 | +0.03(+0.08%) |
Feb 13, 2017 | 29.37 | 29.97 | 29.37 | 29.86 | 7,144,737 | +0.60(+2.06%) |
Feb 10, 2017 | 29.27 | 29.31 | 29.23 | 29.26 | 5,099,477 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.30 | 29.06 | 29.22 | 5,786,026 | +0.11(+0.37%) |
Feb 08, 2017 | 28.83 | 29.17 | 28.76 | 29.12 | 5,050,308 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.84 | 4,437,582 | +0.02(+0.06%) |
Feb 06, 2017 | 28.60 | 28.87 | 28.50 | 28.82 | 4,368,043 | +0.13(+0.47%) |
Feb 03, 2017 | 28.81 | 28.81 | 28.51 | 28.68 | 5,116,608 | +0.33(+1.15%) |
Feb 02, 2017 | 27.92 | 28.48 | 27.80 | 28.36 | 6,426,521 | +0.29(+1.03%) |
Feb 01, 2017 | 28.85 | 29.15 | 27.84 | 28.07 | 11,023,705 | -1.19(-4.07%) |
Jan 31, 2017 | 29.40 | 29.58 | 29.10 | 29.26 | 9,066,724 | -0.15(-0.51%) |
Jan 30, 2017 | 29.37 | 29.48 | 29.21 | 29.41 | 5,722,691 | +0.03(+0.11%) |
Jan 27, 2017 | 29.44 | 29.50 | 29.27 | 29.38 | 2,872,120 | -0.12(-0.41%) |
Jan 26, 2017 | 29.50 | 29.59 | 29.42 | 29.50 | 7,141,745 | +0.04(+0.14%) |
Jan 25, 2017 | 29.31 | 29.51 | 29.25 | 29.46 | 8,570,008 | +0.27(+0.92%) |
Jan 24, 2017 | 29.13 | 29.25 | 28.99 | 29.19 | 6,000,633 | +0.20(+0.68%) |
Jan 23, 2017 | 29.27 | 29.28 | 28.91 | 28.99 | 4,237,003 | -0.31(-1.04%) |
Jan 20, 2017 | 29.23 | 29.34 | 29.12 | 29.30 | 5,755,558 | +0.26(+0.89%) |
Jan 19, 2017 | 29.29 | 29.37 | 28.78 | 29.04 | 5,485,933 | -0.21(-0.73%) |
Jan 18, 2017 | 29.30 | 29.37 | 29.01 | 29.25 | 5,709,261 | +0.04(+0.13%) |
Jan 17, 2017 | 28.90 | 29.31 | 28.89 | 29.22 | 7,695,438 | +0.10(+0.34%) |
Jan 13, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.04 | 29.31 | 28.87 | 29.09 | 6,658,450 | -0.12(-0.42%) |
Jan 11, 2017 | 29.06 | 29.23 | 28.96 | 29.21 | 5,169,336 | +0.18(+0.62%) |
Jan 10, 2017 | 29.06 | 29.31 | 28.91 | 29.03 | 6,444,957 | -0.04(-0.13%) |
Jan 09, 2017 | 29.22 | 29.33 | 29.00 | 29.07 | 4,333,608 | -0.28(-0.95%) |
Jan 06, 2017 | 29.35 | 29.53 | 29.17 | 29.35 | 5,343,459 | +0.10(+0.34%) |
Jan 05, 2017 | 29.39 | 29.53 | 29.10 | 29.25 | 5,358,234 | -0.19(-0.65%) |
Jan 04, 2017 | 29.27 | 29.58 | 29.19 | 29.44 | 4,656,239 | +0.27(+0.92%) |
Jan 03, 2017 | 29.30 | 29.41 | 28.98 | 29.17 | 5,560,621 | +0.07(+0.24%) |
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.21 | 29.32 | 29.18 | 29.19 | 3,320,725 | +0.01(+0.04%) |
Dec 28, 2016 | 29.36 | 29.39 | 29.14 | 29.18 | 3,753,552 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.28 | 29.43 | 2,112,842 | +0.10(+0.36%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.33 | 29.46 | 29.14 | 29.42 | 3,240,849 | +0.03(+0.11%) |
Dec 21, 2016 | 29.21 | 29.55 | 29.21 | 29.39 | 3,071,862 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.40 | 29.08 | 29.21 | 4,169,133 | +0.03(+0.10%) |
Dec 19, 2016 | 28.94 | 29.19 | 28.76 | 29.18 | 4,313,267 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.11 | 28.86 | 29.02 | 7,154,590 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.41 | 28.94 | 28.96 | 8,007,018 | -0.19(-0.65%) |
Dec 14, 2016 | 29.14 | 29.60 | 29.02 | 29.15 | 7,626,846 | -0.11(-0.37%) |
Dec 13, 2016 | 28.99 | 29.32 | 28.98 | 29.26 | 6,786,231 | +0.43(+1.48%) |
Dec 12, 2016 | 28.83 | 28.94 | 28.65 | 28.83 | 7,998,979 | -0.04(-0.14%) |
Dec 09, 2016 | 28.76 | 28.94 | 28.22 | 28.87 | 10,668,339 | -0.23(-0.80%) |
Dec 08, 2016 | 29.17 | 29.33 | 29.02 | 29.11 | 5,523,423 | +0.07(+0.23%) |
Dec 07, 2016 | 28.66 | 29.09 | 28.60 | 29.04 | 5,650,290 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.79 | 28.49 | 28.67 | 7,878,539 | -0.05(-0.16%) |
Dec 05, 2016 | 28.70 | 28.84 | 28.50 | 28.72 | 7,262,391 | +0.17(+0.59%) |
Dec 02, 2016 | 29.27 | 29.37 | 28.49 | 28.55 | 11,230,451 | -0.92(-3.11%) |