Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.85 | 30.92 | 30.40 | 30.60 | 2,562,426 | -0.28(-0.92%) |
Feb 27, 2017 | 30.85 | 30.97 | 30.64 | 30.88 | 2,663,559 | -0.06(-0.18%) |
Feb 24, 2017 | 30.54 | 30.95 | 30.40 | 30.94 | 2,296,364 | +0.36(+1.18%) |
Feb 23, 2017 | 30.65 | 30.74 | 30.51 | 30.58 | 2,060,308 | +0.03(+0.09%) |
Feb 22, 2017 | 30.30 | 30.56 | 30.21 | 30.55 | 2,028,700 | +0.07(+0.22%) |
Feb 21, 2017 | 30.41 | 30.60 | 30.34 | 30.48 | 1,947,745 | +0.06(+0.19%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 30.04 | 30.26 | 29.77 | 30.24 | 1,629,113 | +0.19(+0.63%) |
Feb 15, 2017 | 29.84 | 30.12 | 29.81 | 30.05 | 2,227,121 | +0.02(+0.06%) |
Feb 14, 2017 | 29.91 | 30.16 | 29.75 | 30.03 | 2,301,511 | +0.07(+0.24%) |
Feb 13, 2017 | 30.06 | 30.19 | 29.83 | 29.96 | 2,228,205 | +0.08(+0.25%) |
Feb 10, 2017 | 29.72 | 29.98 | 29.60 | 29.88 | 2,406,488 | +0.17(+0.57%) |
Feb 09, 2017 | 29.57 | 30.04 | 29.50 | 29.71 | 2,575,452 | +0.24(+0.80%) |
Feb 08, 2017 | 29.69 | 29.77 | 29.44 | 29.48 | 3,070,345 | -0.14(-0.48%) |
Feb 07, 2017 | 29.94 | 29.96 | 29.58 | 29.62 | 5,200,747 | -0.33(-1.10%) |
Feb 06, 2017 | 29.93 | 30.05 | 29.83 | 29.95 | 3,349,924 | -0.02(-0.06%) |
Feb 03, 2017 | 29.72 | 30.08 | 29.66 | 29.97 | 3,592,786 | +0.40(+1.37%) |
Feb 02, 2017 | 29.01 | 29.62 | 28.80 | 29.56 | 3,339,786 | +0.45(+1.55%) |
Feb 01, 2017 | 29.44 | 29.54 | 28.99 | 29.11 | 3,613,446 | -0.30(-1.02%) |
Jan 31, 2017 | 29.36 | 29.54 | 29.09 | 29.41 | 3,492,513 | +0.13(+0.45%) |
Jan 30, 2017 | 29.23 | 29.31 | 28.90 | 29.28 | 4,546,057 | +0.00(+0.00%) |
Jan 27, 2017 | 29.62 | 29.81 | 29.18 | 29.28 | 3,385,456 | -0.20(-0.67%) |
Jan 26, 2017 | 29.53 | 29.86 | 29.09 | 29.48 | 4,784,990 | +0.03(+0.10%) |
Jan 25, 2017 | 29.66 | 30.11 | 29.08 | 29.45 | 8,769,570 | -1.54(-4.98%) |
Jan 24, 2017 | 30.55 | 31.16 | 30.46 | 30.99 | 4,219,986 | +0.47(+1.54%) |
Jan 23, 2017 | 30.61 | 30.81 | 30.33 | 30.52 | 2,331,043 | -0.11(-0.37%) |
Jan 20, 2017 | 30.76 | 30.82 | 30.49 | 30.64 | 3,471,337 | +0.02(+0.06%) |
Jan 19, 2017 | 30.76 | 30.86 | 30.59 | 30.62 | 2,515,965 | -0.14(-0.46%) |
Jan 18, 2017 | 30.84 | 30.92 | 30.64 | 30.76 | 1,895,168 | -0.09(-0.31%) |
Jan 17, 2017 | 31.11 | 31.13 | 30.69 | 30.85 | 1,713,468 | -0.27(-0.88%) |
Jan 13, 2017 | 31.12 | 31.12 | 31.12 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 31.05 | 31.18 | 30.72 | 31.10 | 1,758,953 | +0.06(+0.18%) |
Jan 11, 2017 | 30.81 | 31.10 | 30.71 | 31.04 | 2,217,600 | -0.01(-0.03%) |
Jan 10, 2017 | 31.26 | 31.27 | 30.91 | 31.05 | 2,765,821 | -0.23(-0.72%) |
Jan 09, 2017 | 31.15 | 31.46 | 31.05 | 31.28 | 2,434,971 | +0.06(+0.18%) |
Jan 06, 2017 | 31.07 | 31.31 | 30.85 | 31.22 | 2,414,085 | +0.10(+0.33%) |
Jan 05, 2017 | 30.81 | 31.20 | 30.81 | 31.12 | 2,158,715 | +0.25(+0.82%) |
Jan 04, 2017 | 30.23 | 31.07 | 30.20 | 30.86 | 3,257,329 | +0.49(+1.61%) |
Jan 03, 2017 | 30.16 | 30.43 | 29.96 | 30.37 | 2,037,314 | +0.49(+1.64%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.35(-1.15%) | |
Dec 29, 2016 | 30.02 | 30.29 | 30.02 | 30.23 | 946,049 | +0.16(+0.53%) |
Dec 28, 2016 | 30.37 | 30.46 | 30.03 | 30.07 | 818,166 | -0.24(-0.81%) |
Dec 27, 2016 | 30.22 | 30.52 | 30.17 | 30.32 | 763,918 | +0.17(+0.56%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 30.46 | 30.46 | 30.10 | 30.25 | 1,958,656 | -0.25(-0.83%) |
Dec 21, 2016 | 30.83 | 30.93 | 30.45 | 30.50 | 2,674,854 | -0.42(-1.37%) |
Dec 20, 2016 | 30.92 | 31.08 | 30.78 | 30.93 | 2,149,152 | +0.15(+0.49%) |
Dec 19, 2016 | 30.20 | 30.81 | 30.10 | 30.78 | 2,495,421 | +0.66(+2.19%) |
Dec 16, 2016 | 30.77 | 30.77 | 29.86 | 30.12 | 8,159,824 | -0.68(-2.20%) |
Dec 15, 2016 | 30.45 | 30.89 | 30.29 | 30.80 | 2,319,166 | +0.35(+1.14%) |
Dec 14, 2016 | 30.82 | 31.02 | 30.37 | 30.45 | 3,059,956 | -0.34(-1.10%) |
Dec 13, 2016 | 29.93 | 31.00 | 29.91 | 30.79 | 4,155,710 | +0.86(+2.86%) |
Dec 12, 2016 | 29.75 | 29.97 | 29.63 | 29.93 | 1,694,551 | +0.13(+0.44%) |
Dec 09, 2016 | 29.96 | 29.98 | 29.58 | 29.80 | 1,552,181 | -0.09(-0.31%) |
Dec 08, 2016 | 29.86 | 30.05 | 29.70 | 29.89 | 2,337,383 | +0.03(+0.09%) |
Dec 07, 2016 | 29.22 | 29.98 | 29.15 | 29.86 | 2,605,517 | +0.64(+2.19%) |
Dec 06, 2016 | 29.48 | 29.62 | 29.00 | 29.22 | 2,676,252 | -0.28(-0.96%) |
Dec 05, 2016 | 29.40 | 30.00 | 29.29 | 29.51 | 3,964,747 | +0.30(+1.03%) |
Dec 02, 2016 | 28.53 | 29.26 | 28.23 | 29.21 | 4,485,957 | +0.60(+2.10%) |