Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.14 | 31.25 | 30.89 | 30.90 | 8,891,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.04 | 31.27 | 30.83 | 31.25 | 8,088,156 | +0.20(+0.65%) |
Feb 24, 2017 | 30.58 | 31.06 | 30.43 | 31.05 | 8,884,276 | +0.42(+1.37%) |
Feb 23, 2017 | 30.79 | 30.93 | 30.57 | 30.63 | 7,161,556 | -0.20(-0.65%) |
Feb 22, 2017 | 30.92 | 31.12 | 30.66 | 30.83 | 7,753,787 | -0.09(-0.29%) |
Feb 21, 2017 | 30.77 | 31.20 | 30.77 | 30.92 | 7,939,303 | +0.15(+0.47%) |
Feb 17, 2017 | 30.77 | 30.77 | 30.77 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 30.85 | 31.13 | 30.50 | 30.57 | 9,753,685 | -0.43(-1.38%) |
Feb 15, 2017 | 30.65 | 31.13 | 30.54 | 31.00 | 8,769,871 | +0.35(+1.13%) |
Feb 14, 2017 | 30.64 | 30.96 | 30.60 | 30.66 | 8,355,159 | -0.15(-0.47%) |
Feb 13, 2017 | 30.65 | 31.07 | 30.59 | 30.80 | 11,786,626 | +0.15(+0.48%) |
Feb 10, 2017 | 30.18 | 30.85 | 30.14 | 30.66 | 14,801,024 | +0.46(+1.54%) |
Feb 09, 2017 | 30.35 | 30.40 | 30.06 | 30.19 | 11,480,623 | -0.12(-0.39%) |
Feb 08, 2017 | 29.58 | 30.46 | 29.43 | 30.31 | 18,736,942 | +0.75(+2.53%) |
Feb 07, 2017 | 29.12 | 29.60 | 28.99 | 29.56 | 8,925,130 | +0.36(+1.25%) |
Feb 06, 2017 | 29.18 | 29.39 | 29.05 | 29.20 | 5,851,272 | -0.04(-0.12%) |
Feb 03, 2017 | 29.27 | 29.35 | 29.09 | 29.23 | 5,949,580 | +0.09(+0.31%) |
Feb 02, 2017 | 29.23 | 29.36 | 29.05 | 29.14 | 6,613,325 | -0.19(-0.65%) |
Feb 01, 2017 | 29.08 | 29.39 | 29.02 | 29.33 | 10,641,643 | +0.32(+1.10%) |
Jan 31, 2017 | 29.07 | 29.17 | 28.74 | 29.02 | 10,387,578 | -0.31(-1.06%) |
Jan 30, 2017 | 29.38 | 29.43 | 28.99 | 29.33 | 12,338,683 | -0.31(-1.05%) |
Jan 27, 2017 | 29.12 | 29.73 | 28.59 | 29.64 | 19,095,196 | +0.70(+2.43%) |
Jan 26, 2017 | 29.51 | 29.95 | 28.76 | 28.93 | 35,120,836 | +1.38(+5.00%) |
Jan 25, 2017 | 27.58 | 27.80 | 27.44 | 27.56 | 27,573,328 | +0.22(+0.80%) |
Jan 24, 2017 | 27.62 | 27.65 | 27.07 | 27.34 | 18,555,608 | -0.26(-0.92%) |
Jan 23, 2017 | 27.93 | 27.94 | 27.40 | 27.59 | 10,233,215 | -0.34(-1.21%) |
Jan 20, 2017 | 28.11 | 28.22 | 27.82 | 27.93 | 9,320,407 | -0.07(-0.26%) |
Jan 19, 2017 | 27.58 | 28.11 | 27.52 | 28.00 | 15,481,046 | +0.30(+1.09%) |
Jan 18, 2017 | 27.61 | 27.78 | 27.47 | 27.70 | 10,447,503 | +0.09(+0.33%) |
Jan 17, 2017 | 27.65 | 27.98 | 27.45 | 27.61 | 8,169,523 | +0.00(+0.00%) |
Jan 13, 2017 | 27.61 | 27.61 | 27.61 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.08 | 28.08 | 27.44 | 27.67 | 8,655,876 | -0.05(-0.20%) |
Jan 11, 2017 | 27.62 | 27.73 | 27.36 | 27.72 | 8,961,393 | +0.15(+0.53%) |
Jan 10, 2017 | 27.96 | 28.00 | 27.20 | 27.58 | 15,158,693 | -0.46(-1.63%) |
Jan 09, 2017 | 28.26 | 28.29 | 27.89 | 28.03 | 11,554,324 | -0.27(-0.97%) |
Jan 06, 2017 | 27.32 | 28.40 | 27.15 | 28.30 | 14,646,513 | +0.95(+3.47%) |
Jan 05, 2017 | 27.10 | 27.42 | 26.99 | 27.36 | 9,941,229 | +0.23(+0.84%) |
Jan 04, 2017 | 27.27 | 27.36 | 26.90 | 27.13 | 10,452,977 | -0.07(-0.27%) |
Jan 03, 2017 | 27.19 | 27.52 | 27.02 | 27.20 | 8,408,540 | +0.14(+0.51%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | -0.26(-0.97%) | |
Dec 29, 2016 | 27.37 | 27.54 | 27.19 | 27.33 | 7,810,174 | -0.03(-0.10%) |
Dec 28, 2016 | 27.57 | 27.58 | 27.28 | 27.36 | 8,906,434 | -0.21(-0.76%) |
Dec 27, 2016 | 27.19 | 27.68 | 27.17 | 27.57 | 8,242,232 | +0.41(+1.51%) |
Dec 23, 2016 | 27.16 | 27.16 | 27.16 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.69 | 27.07 | 26.63 | 26.93 | 9,725,106 | +0.16(+0.61%) |
Dec 21, 2016 | 26.56 | 26.79 | 26.52 | 26.76 | 9,472,372 | +0.09(+0.34%) |
Dec 20, 2016 | 26.92 | 26.98 | 26.44 | 26.67 | 12,327,255 | -0.11(-0.41%) |
Dec 19, 2016 | 27.07 | 27.16 | 26.72 | 26.78 | 8,572,557 | -0.21(-0.78%) |
Dec 16, 2016 | 27.10 | 27.23 | 26.95 | 26.99 | 16,106,162 | -0.11(-0.40%) |
Dec 15, 2016 | 27.23 | 27.32 | 27.03 | 27.10 | 11,124,211 | -0.08(-0.30%) |
Dec 14, 2016 | 27.21 | 27.47 | 27.02 | 27.18 | 10,558,452 | +0.00(+0.00%) |
Dec 13, 2016 | 27.68 | 27.82 | 27.17 | 27.18 | 12,711,530 | -0.36(-1.29%) |
Dec 12, 2016 | 27.37 | 27.77 | 27.20 | 27.54 | 16,389,165 | +0.22(+0.80%) |
Dec 09, 2016 | 26.99 | 27.44 | 26.82 | 27.32 | 14,863,233 | +0.50(+1.87%) |
Dec 08, 2016 | 26.40 | 27.23 | 26.35 | 26.82 | 13,437,198 | +0.46(+1.76%) |
Dec 07, 2016 | 25.65 | 26.43 | 25.65 | 26.35 | 11,256,944 | +0.64(+2.48%) |
Dec 06, 2016 | 25.80 | 25.88 | 25.55 | 25.72 | 11,395,141 | -0.13(-0.49%) |
Dec 05, 2016 | 26.03 | 26.34 | 25.82 | 25.84 | 11,850,728 | -0.06(-0.25%) |
Dec 02, 2016 | 25.28 | 26.28 | 25.24 | 25.91 | 15,837,972 | +0.94(+3.76%) |