Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.91 | 31.97 | 31.40 | 31.64 | 12,196,557 | -0.37(-1.15%) |
Feb 27, 2017 | 31.71 | 32.09 | 31.66 | 32.01 | 11,748,486 | +0.32(+1.00%) |
Feb 24, 2017 | 31.67 | 31.95 | 31.41 | 31.70 | 15,204,105 | -0.30(-0.94%) |
Feb 23, 2017 | 32.59 | 32.70 | 31.95 | 32.00 | 15,299,023 | -0.51(-1.56%) |
Feb 22, 2017 | 32.55 | 32.73 | 32.47 | 32.50 | 10,596,846 | +0.03(+0.08%) |
Feb 21, 2017 | 32.30 | 32.73 | 32.14 | 32.48 | 16,897,656 | +0.51(+1.59%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.88 | 31.92 | 31.63 | 31.81 | 10,907,207 | -0.04(-0.14%) |
Feb 15, 2017 | 31.74 | 31.88 | 31.45 | 31.85 | 18,247,264 | -0.14(-0.43%) |
Feb 14, 2017 | 31.54 | 32.13 | 31.50 | 31.99 | 36,554,336 | +1.48(+4.84%) |
Feb 13, 2017 | 30.39 | 30.53 | 30.22 | 30.51 | 11,790,205 | +0.30(+1.00%) |
Feb 10, 2017 | 30.24 | 30.34 | 30.13 | 30.21 | 12,016,324 | +0.08(+0.26%) |
Feb 09, 2017 | 30.18 | 30.41 | 30.08 | 30.13 | 17,264,236 | -0.05(-0.17%) |
Feb 08, 2017 | 30.24 | 30.35 | 29.82 | 30.18 | 19,634,980 | +0.03(+0.11%) |
Feb 07, 2017 | 30.71 | 30.89 | 29.89 | 30.15 | 45,942,752 | -1.49(-4.70%) |
Feb 06, 2017 | 31.28 | 31.64 | 31.15 | 31.64 | 16,211,135 | +0.43(+1.38%) |
Feb 03, 2017 | 30.85 | 31.21 | 30.65 | 31.21 | 16,254,244 | +0.52(+1.68%) |
Feb 02, 2017 | 30.99 | 31.04 | 30.47 | 30.69 | 13,844,222 | -0.35(-1.13%) |
Feb 01, 2017 | 31.51 | 31.88 | 30.80 | 31.04 | 15,998,806 | -0.40(-1.28%) |
Jan 31, 2017 | 31.14 | 31.48 | 31.03 | 31.45 | 12,432,155 | +0.24(+0.77%) |
Jan 30, 2017 | 31.64 | 31.70 | 31.04 | 31.21 | 13,720,877 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,907,789 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,581,685 | -0.65(-1.99%) |
Jan 25, 2017 | 32.39 | 32.96 | 32.30 | 32.88 | 24,147,688 | +1.10(+3.46%) |
Jan 24, 2017 | 31.52 | 31.99 | 31.51 | 31.78 | 13,504,269 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.25 | 31.48 | 13,508,148 | -0.31(-0.97%) |
Jan 20, 2017 | 32.14 | 32.14 | 31.58 | 31.79 | 16,300,076 | -0.25(-0.78%) |
Jan 19, 2017 | 32.32 | 32.50 | 31.92 | 32.04 | 9,618,813 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,059,756 | +0.14(+0.43%) |
Jan 17, 2017 | 32.07 | 32.38 | 31.92 | 32.05 | 9,574,129 | -0.03(-0.08%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.83 | 32.22 | 19,591,668 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,757,530 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.08 | 40,514,284 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.38 | 30.80 | 30.93 | 17,700,582 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.86 | 30.91 | 15,413,648 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,201,776 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.98 | 30.47 | 31.86 | 27,183,492 | +1.67(+5.52%) |
Jan 03, 2017 | 30.05 | 30.55 | 29.93 | 30.19 | 12,693,747 | +0.27(+0.89%) |
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.28 | 30.48 | 30.17 | 30.18 | 5,141,495 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.19 | 9,839,346 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.86 | 30.49 | 30.53 | 6,994,890 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.17 | 31.27 | 30.61 | 30.66 | 11,536,506 | -0.63(-2.00%) |
Dec 21, 2016 | 31.35 | 31.52 | 31.23 | 31.28 | 7,764,658 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,239,117 | +0.18(+0.58%) |
Dec 19, 2016 | 31.34 | 31.55 | 31.05 | 31.27 | 12,758,790 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,650,716 | +0.11(+0.36%) |
Dec 15, 2016 | 30.81 | 31.26 | 30.74 | 31.13 | 21,203,814 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.59 | 30.86 | 30.88 | 23,044,660 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,624,395 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,131,822 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,773,794 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.28 | 16,898,230 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,988,504 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.12 | 13,815,391 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.01 | 14,465,544 | -0.08(-0.26%) |
Dec 02, 2016 | 30.80 | 30.85 | 30.00 | 30.09 | 26,775,988 | -0.87(-2.80%) |