Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.42 | 32.45 | 32.05 | 32.29 | 3,901,457 | -0.19(-0.60%) |
Feb 27, 2017 | 32.58 | 32.69 | 32.35 | 32.48 | 2,778,712 | -0.09(-0.28%) |
Feb 24, 2017 | 32.06 | 32.64 | 32.05 | 32.58 | 3,508,820 | -0.13(-0.39%) |
Feb 23, 2017 | 33.21 | 33.42 | 32.66 | 32.70 | 4,062,710 | -0.41(-1.25%) |
Feb 22, 2017 | 33.42 | 33.49 | 33.04 | 33.12 | 4,058,412 | -0.31(-0.94%) |
Feb 21, 2017 | 33.27 | 33.73 | 33.17 | 33.43 | 3,519,356 | +0.20(+0.61%) |
Feb 17, 2017 | 33.23 | 33.23 | 33.23 | 0 | -0.08(-0.25%) | |
Feb 16, 2017 | 33.35 | 33.49 | 33.04 | 33.31 | 2,271,424 | -0.01(-0.03%) |
Feb 15, 2017 | 32.82 | 33.38 | 32.81 | 33.32 | 3,415,722 | +0.38(+1.15%) |
Feb 14, 2017 | 32.99 | 33.55 | 32.79 | 32.94 | 6,328,795 | +0.05(+0.14%) |
Feb 13, 2017 | 31.05 | 32.93 | 31.05 | 32.90 | 7,946,552 | +1.83(+5.90%) |
Feb 10, 2017 | 30.68 | 31.11 | 30.53 | 31.06 | 4,115,004 | +0.44(+1.44%) |
Feb 09, 2017 | 29.70 | 31.31 | 29.66 | 30.62 | 5,884,344 | +1.02(+3.45%) |
Feb 08, 2017 | 29.01 | 29.78 | 28.56 | 29.60 | 6,076,999 | -0.10(-0.34%) |
Feb 07, 2017 | 29.78 | 29.89 | 29.45 | 29.70 | 5,145,560 | +0.01(+0.03%) |
Feb 06, 2017 | 29.40 | 29.75 | 29.28 | 29.69 | 3,351,711 | +0.17(+0.56%) |
Feb 03, 2017 | 29.75 | 30.08 | 29.47 | 29.53 | 4,270,556 | -0.02(-0.06%) |
Feb 02, 2017 | 29.43 | 29.82 | 29.20 | 29.54 | 2,698,919 | -0.04(-0.12%) |
Feb 01, 2017 | 29.94 | 30.12 | 29.39 | 29.58 | 3,644,456 | -0.26(-0.86%) |
Jan 31, 2017 | 28.72 | 29.88 | 28.65 | 29.84 | 3,381,139 | +0.97(+3.35%) |
Jan 30, 2017 | 28.67 | 28.88 | 28.33 | 28.87 | 1,964,356 | +0.12(+0.42%) |
Jan 27, 2017 | 29.04 | 29.09 | 28.46 | 28.75 | 3,671,206 | -0.37(-1.26%) |
Jan 26, 2017 | 29.05 | 29.19 | 28.79 | 29.12 | 2,488,890 | +0.09(+0.32%) |
Jan 25, 2017 | 28.78 | 29.17 | 28.63 | 29.03 | 2,567,049 | +0.50(+1.77%) |
Jan 24, 2017 | 28.00 | 28.63 | 27.89 | 28.52 | 2,801,851 | +0.56(+2.00%) |
Jan 23, 2017 | 27.94 | 28.06 | 27.76 | 27.96 | 1,925,710 | -0.06(-0.23%) |
Jan 20, 2017 | 28.04 | 28.41 | 27.75 | 28.03 | 2,225,566 | +0.12(+0.43%) |
Jan 19, 2017 | 28.05 | 28.11 | 27.75 | 27.91 | 2,060,468 | -0.14(-0.49%) |
Jan 18, 2017 | 28.40 | 28.45 | 27.90 | 28.04 | 2,660,731 | -0.25(-0.88%) |
Jan 17, 2017 | 28.00 | 28.62 | 27.94 | 28.29 | 2,084,533 | +0.06(+0.23%) |
Jan 13, 2017 | 28.23 | 28.23 | 28.23 | 0 | +0.14(+0.49%) | |
Jan 12, 2017 | 28.47 | 28.53 | 27.64 | 28.09 | 3,577,977 | -0.54(-1.89%) |
Jan 11, 2017 | 29.49 | 29.63 | 28.52 | 28.63 | 5,254,432 | -0.82(-2.77%) |
Jan 10, 2017 | 29.18 | 29.70 | 29.07 | 29.45 | 2,094,513 | +0.21(+0.72%) |
Jan 09, 2017 | 29.25 | 29.57 | 29.10 | 29.24 | 3,026,866 | +0.00(+0.00%) |
Jan 06, 2017 | 29.10 | 29.38 | 28.66 | 29.24 | 2,343,918 | +0.32(+1.11%) |
Jan 05, 2017 | 29.22 | 29.43 | 28.88 | 28.92 | 2,146,716 | -0.47(-1.59%) |
Jan 04, 2017 | 28.72 | 29.40 | 28.62 | 29.39 | 3,154,836 | +0.74(+2.60%) |
Jan 03, 2017 | 28.50 | 29.23 | 28.42 | 28.64 | 2,945,295 | +0.29(+1.04%) |
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.24(-0.84%) | |
Dec 29, 2016 | 28.70 | 29.02 | 28.48 | 28.59 | 1,290,989 | -0.06(-0.22%) |
Dec 28, 2016 | 29.39 | 29.52 | 28.62 | 28.65 | 1,495,391 | -0.63(-2.16%) |
Dec 27, 2016 | 29.10 | 29.36 | 29.10 | 29.28 | 922,379 | +0.23(+0.79%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.13(+0.44%) | |
Dec 22, 2016 | 29.57 | 29.57 | 28.83 | 28.93 | 1,784,975 | -0.51(-1.75%) |
Dec 21, 2016 | 29.53 | 29.66 | 29.38 | 29.44 | 2,416,683 | -0.06(-0.22%) |
Dec 20, 2016 | 29.54 | 29.82 | 29.33 | 29.50 | 2,635,970 | +0.09(+0.31%) |
Dec 19, 2016 | 29.80 | 29.83 | 29.16 | 29.41 | 4,074,567 | -0.28(-0.96%) |
Dec 16, 2016 | 30.29 | 30.52 | 29.63 | 29.70 | 5,292,661 | -0.60(-1.97%) |
Dec 15, 2016 | 29.75 | 30.38 | 29.30 | 30.29 | 3,208,711 | +0.51(+1.70%) |
Dec 14, 2016 | 30.31 | 30.40 | 29.76 | 29.79 | 4,392,608 | -0.71(-2.32%) |
Dec 13, 2016 | 29.92 | 30.63 | 29.92 | 30.50 | 3,983,366 | +0.70(+2.34%) |
Dec 12, 2016 | 30.30 | 30.34 | 29.62 | 29.80 | 4,594,939 | +0.25(+0.84%) |
Dec 09, 2016 | 29.17 | 29.63 | 28.92 | 29.55 | 2,924,761 | +0.27(+0.91%) |
Dec 08, 2016 | 28.75 | 29.35 | 28.61 | 29.28 | 2,459,584 | +0.39(+1.37%) |
Dec 07, 2016 | 27.60 | 29.02 | 27.56 | 28.89 | 5,776,266 | +1.36(+4.94%) |
Dec 06, 2016 | 27.75 | 27.80 | 27.14 | 27.53 | 6,199,941 | -0.15(-0.53%) |
Dec 05, 2016 | 27.50 | 27.95 | 27.34 | 27.68 | 2,867,949 | +0.34(+1.24%) |
Dec 02, 2016 | 28.05 | 28.38 | 27.32 | 27.34 | 2,942,771 | -0.69(-2.46%) |