Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.83 | 30.89 | 30.31 | 30.33 | 3,613,547 | -0.58(-1.89%) |
Feb 27, 2017 | 30.52 | 30.94 | 30.47 | 30.91 | 2,248,797 | +0.37(+1.21%) |
Feb 24, 2017 | 30.42 | 30.54 | 30.17 | 30.54 | 4,212,939 | -0.08(-0.26%) |
Feb 23, 2017 | 30.52 | 30.79 | 30.24 | 30.62 | 4,856,469 | +0.23(+0.77%) |
Feb 22, 2017 | 30.55 | 30.71 | 30.33 | 30.39 | 3,124,562 | -0.16(-0.53%) |
Feb 21, 2017 | 30.19 | 30.67 | 30.15 | 30.55 | 2,851,393 | +0.46(+1.52%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.05 | 30.30 | 29.91 | 30.23 | 3,355,399 | +0.21(+0.69%) |
Feb 15, 2017 | 29.68 | 30.09 | 29.66 | 30.02 | 2,759,805 | +0.30(+1.00%) |
Feb 14, 2017 | 29.99 | 30.04 | 29.52 | 29.73 | 3,815,486 | -0.35(-1.16%) |
Feb 13, 2017 | 30.51 | 30.63 | 30.04 | 30.08 | 4,220,752 | -0.22(-0.74%) |
Feb 10, 2017 | 29.76 | 30.52 | 29.69 | 30.30 | 5,251,411 | +0.62(+2.09%) |
Feb 09, 2017 | 30.34 | 30.12 | 28.10 | 29.68 | 12,132,909 | -0.66(-2.16%) |
Feb 08, 2017 | 30.14 | 30.35 | 29.93 | 30.34 | 5,339,071 | +0.16(+0.54%) |
Feb 07, 2017 | 29.87 | 30.19 | 29.77 | 30.17 | 3,330,432 | +0.39(+1.30%) |
Feb 06, 2017 | 29.75 | 30.05 | 29.62 | 29.79 | 6,567,448 | -0.04(-0.15%) |
Feb 03, 2017 | 29.77 | 30.11 | 29.76 | 29.83 | 4,274,236 | +0.21(+0.70%) |
Feb 02, 2017 | 29.81 | 29.87 | 29.53 | 29.63 | 3,839,626 | -0.23(-0.78%) |
Feb 01, 2017 | 29.56 | 30.09 | 29.49 | 29.86 | 3,440,748 | +0.28(+0.94%) |
Jan 31, 2017 | 29.80 | 29.91 | 29.37 | 29.58 | 3,368,608 | -0.32(-1.08%) |
Jan 30, 2017 | 29.83 | 29.90 | 29.37 | 29.90 | 2,402,814 | -0.01(-0.03%) |
Jan 27, 2017 | 30.27 | 30.27 | 29.79 | 29.91 | 2,481,810 | -0.29(-0.95%) |
Jan 26, 2017 | 30.38 | 30.57 | 30.08 | 30.20 | 4,157,572 | +0.02(+0.06%) |
Jan 25, 2017 | 29.79 | 30.27 | 29.79 | 30.18 | 4,697,581 | +0.63(+2.13%) |
Jan 24, 2017 | 28.98 | 29.66 | 28.96 | 29.55 | 2,950,011 | +0.80(+2.78%) |
Jan 23, 2017 | 28.72 | 28.92 | 28.45 | 28.76 | 2,950,202 | +0.04(+0.16%) |
Jan 20, 2017 | 28.76 | 28.89 | 28.46 | 28.71 | 3,497,228 | +0.04(+0.16%) |
Jan 19, 2017 | 28.83 | 29.15 | 28.63 | 28.67 | 2,390,341 | -0.15(-0.53%) |
Jan 18, 2017 | 28.88 | 29.01 | 28.59 | 28.82 | 2,504,618 | +0.06(+0.22%) |
Jan 17, 2017 | 28.67 | 28.92 | 28.46 | 28.76 | 1,797,790 | -0.02(-0.06%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.02 | 29.02 | 28.36 | 28.77 | 3,887,995 | -0.37(-1.26%) |
Jan 11, 2017 | 28.92 | 29.18 | 28.82 | 29.14 | 2,898,514 | +0.31(+1.09%) |
Jan 10, 2017 | 28.78 | 29.04 | 28.69 | 28.83 | 3,023,178 | +0.03(+0.09%) |
Jan 09, 2017 | 29.05 | 29.18 | 28.78 | 28.80 | 2,875,841 | -0.31(-1.08%) |
Jan 06, 2017 | 29.43 | 29.59 | 29.09 | 29.11 | 3,528,147 | -0.12(-0.40%) |
Jan 05, 2017 | 29.39 | 29.70 | 29.11 | 29.23 | 2,808,149 | -0.25(-0.85%) |
Jan 04, 2017 | 28.95 | 29.63 | 28.88 | 29.48 | 4,011,061 | +0.64(+2.20%) |
Jan 03, 2017 | 28.54 | 28.90 | 28.37 | 28.85 | 2,973,151 | +0.55(+1.93%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.51 | 28.71 | 28.46 | 28.54 | 1,327,922 | +0.05(+0.19%) |
Dec 28, 2016 | 28.98 | 29.04 | 28.40 | 28.49 | 1,940,131 | -0.37(-1.27%) |
Dec 27, 2016 | 28.83 | 28.87 | 28.71 | 28.85 | 1,296,181 | +0.16(+0.56%) |
Dec 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.42 | 29.43 | 28.65 | 28.67 | 2,706,635 | -0.68(-2.32%) |
Dec 21, 2016 | 29.14 | 29.44 | 29.07 | 29.35 | 2,648,868 | +0.30(+1.02%) |
Dec 20, 2016 | 29.02 | 29.12 | 28.81 | 29.05 | 1,873,619 | +0.05(+0.19%) |
Dec 19, 2016 | 28.63 | 29.27 | 28.63 | 29.00 | 3,201,964 | +0.42(+1.47%) |
Dec 16, 2016 | 28.27 | 28.65 | 28.22 | 28.58 | 6,951,925 | +0.35(+1.24%) |
Dec 15, 2016 | 29.09 | 29.27 | 28.19 | 28.23 | 4,263,187 | -0.86(-2.95%) |
Dec 14, 2016 | 29.14 | 29.72 | 29.03 | 29.09 | 4,208,285 | -0.15(-0.52%) |
Dec 13, 2016 | 29.09 | 29.61 | 29.08 | 29.24 | 3,906,093 | +0.24(+0.83%) |
Dec 12, 2016 | 28.94 | 29.04 | 28.73 | 29.00 | 3,488,055 | -0.19(-0.64%) |
Dec 09, 2016 | 29.05 | 29.20 | 28.91 | 29.19 | 4,504,956 | +0.06(+0.21%) |
Dec 08, 2016 | 28.83 | 29.24 | 28.72 | 29.12 | 2,834,372 | +0.37(+1.28%) |
Dec 07, 2016 | 27.94 | 28.85 | 27.94 | 28.76 | 4,757,059 | +0.80(+2.85%) |
Dec 06, 2016 | 28.00 | 28.08 | 27.75 | 27.96 | 4,038,540 | +0.04(+0.16%) |
Dec 05, 2016 | 27.43 | 27.92 | 27.32 | 27.91 | 5,330,182 | +0.78(+2.87%) |
Dec 02, 2016 | 27.06 | 27.34 | 26.92 | 27.14 | 5,045,258 | -0.01(-0.03%) |