Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.68 | 30.92 | 30.64 | 30.77 | 3,542,411 | +0.15(+0.49%) |
Feb 27, 2017 | 30.35 | 30.65 | 30.35 | 30.62 | 4,028,127 | +0.16(+0.51%) |
Feb 24, 2017 | 30.16 | 30.56 | 30.15 | 30.47 | 2,503,722 | +0.14(+0.45%) |
Feb 23, 2017 | 30.47 | 30.51 | 30.25 | 30.33 | 2,089,632 | -0.01(-0.02%) |
Feb 22, 2017 | 30.06 | 30.40 | 30.05 | 30.34 | 3,246,589 | -0.17(-0.56%) |
Feb 21, 2017 | 30.12 | 30.52 | 30.03 | 30.51 | 4,004,657 | -0.29(-0.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.27(-0.87%) | |
Feb 16, 2017 | 31.11 | 31.20 | 30.97 | 31.07 | 1,348,923 | +0.14(+0.44%) |
Feb 15, 2017 | 30.50 | 31.00 | 30.50 | 30.93 | 2,294,370 | +0.42(+1.38%) |
Feb 14, 2017 | 30.57 | 30.63 | 30.35 | 30.51 | 1,690,882 | +0.16(+0.52%) |
Feb 13, 2017 | 30.47 | 30.48 | 30.28 | 30.35 | 1,380,507 | -0.02(-0.07%) |
Feb 10, 2017 | 30.40 | 30.55 | 30.36 | 30.37 | 1,625,721 | -0.09(-0.30%) |
Feb 09, 2017 | 29.40 | 30.66 | 30.15 | 30.47 | 3,381,354 | +1.06(+3.62%) |
Feb 08, 2017 | 28.98 | 29.44 | 28.94 | 29.40 | 3,344,029 | +0.68(+2.39%) |
Feb 07, 2017 | 28.98 | 29.07 | 28.67 | 28.72 | 1,569,941 | -0.28(-0.96%) |
Feb 06, 2017 | 28.80 | 29.03 | 28.80 | 29.00 | 1,106,506 | +0.01(+0.02%) |
Feb 03, 2017 | 29.03 | 29.13 | 28.97 | 28.99 | 1,046,559 | +0.09(+0.30%) |
Feb 02, 2017 | 28.93 | 29.05 | 28.84 | 28.90 | 1,481,883 | -0.26(-0.91%) |
Feb 01, 2017 | 28.98 | 29.17 | 28.90 | 29.17 | 2,190,705 | +0.07(+0.25%) |
Jan 31, 2017 | 28.50 | 29.12 | 28.46 | 29.10 | 3,498,753 | +0.56(+1.95%) |
Jan 30, 2017 | 28.45 | 28.64 | 28.33 | 28.54 | 2,502,091 | +0.09(+0.30%) |
Jan 27, 2017 | 28.46 | 28.55 | 28.33 | 28.46 | 1,913,137 | +0.26(+0.94%) |
Jan 26, 2017 | 28.54 | 28.55 | 28.17 | 28.19 | 2,410,869 | -0.27(-0.95%) |
Jan 25, 2017 | 28.61 | 28.61 | 28.32 | 28.46 | 3,413,540 | +0.12(+0.43%) |
Jan 24, 2017 | 28.36 | 28.46 | 28.13 | 28.34 | 2,160,318 | -0.35(-1.22%) |
Jan 23, 2017 | 28.78 | 28.79 | 28.48 | 28.69 | 2,951,981 | -0.10(-0.35%) |
Jan 20, 2017 | 28.84 | 28.95 | 28.71 | 28.79 | 1,385,084 | +0.13(+0.45%) |
Jan 19, 2017 | 28.74 | 28.80 | 28.54 | 28.66 | 1,319,351 | -0.42(-1.45%) |
Jan 18, 2017 | 29.15 | 29.18 | 28.98 | 29.08 | 1,901,990 | -0.14(-0.49%) |
Jan 17, 2017 | 29.03 | 29.30 | 28.93 | 29.23 | 3,554,312 | -0.36(-1.23%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.61(+2.09%) | |
Jan 12, 2017 | 28.93 | 29.80 | 28.88 | 28.98 | 5,415,834 | -0.12(-0.42%) |
Jan 11, 2017 | 29.30 | 29.37 | 28.81 | 29.10 | 3,175,722 | -0.19(-0.63%) |
Jan 10, 2017 | 29.65 | 29.67 | 29.25 | 29.29 | 2,816,340 | +0.06(+0.22%) |
Jan 09, 2017 | 29.18 | 29.31 | 29.04 | 29.23 | 3,304,692 | +0.46(+1.59%) |
Jan 06, 2017 | 28.63 | 28.93 | 28.63 | 28.77 | 3,657,455 | -0.84(-2.84%) |
Jan 05, 2017 | 29.45 | 29.73 | 29.33 | 29.61 | 3,961,760 | +0.46(+1.59%) |
Jan 04, 2017 | 29.10 | 29.27 | 29.02 | 29.15 | 3,951,689 | -0.12(-0.41%) |
Jan 03, 2017 | 28.94 | 29.34 | 28.93 | 29.27 | 3,786,051 | +0.41(+1.43%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.52(+1.84%) | |
Dec 29, 2016 | 28.41 | 28.47 | 28.32 | 28.33 | 2,726,662 | +0.32(+1.15%) |
Dec 28, 2016 | 28.22 | 28.23 | 28.01 | 28.01 | 2,881,256 | -0.31(-1.08%) |
Dec 27, 2016 | 28.47 | 28.53 | 28.29 | 28.32 | 1,611,215 | +0.16(+0.56%) |
Dec 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 28.42 | 28.52 | 28.17 | 28.21 | 2,342,005 | +0.08(+0.28%) |
Dec 21, 2016 | 28.01 | 28.41 | 27.85 | 28.13 | 5,520,653 | +0.41(+1.47%) |
Dec 20, 2016 | 28.11 | 28.13 | 27.62 | 27.73 | 4,231,320 | +0.09(+0.31%) |
Dec 19, 2016 | 27.83 | 28.03 | 27.59 | 27.64 | 2,380,949 | +0.14(+0.52%) |
Dec 16, 2016 | 27.51 | 27.75 | 27.43 | 27.50 | 4,243,951 | -0.66(-2.36%) |
Dec 15, 2016 | 28.25 | 28.26 | 28.05 | 28.16 | 2,084,588 | -0.11(-0.38%) |
Dec 14, 2016 | 28.66 | 28.78 | 28.27 | 28.27 | 2,617,854 | -0.93(-3.18%) |
Dec 13, 2016 | 29.22 | 29.48 | 29.17 | 29.20 | 2,406,985 | +0.24(+0.81%) |
Dec 12, 2016 | 28.68 | 29.00 | 28.66 | 28.96 | 1,610,474 | +0.14(+0.47%) |
Dec 09, 2016 | 28.69 | 28.93 | 28.66 | 28.83 | 2,016,324 | +0.45(+1.58%) |
Dec 08, 2016 | 28.38 | 28.49 | 28.21 | 28.38 | 4,353,383 | -0.54(-1.85%) |
Dec 07, 2016 | 29.02 | 29.03 | 28.54 | 28.91 | 3,975,266 | -0.10(-0.34%) |
Dec 06, 2016 | 28.72 | 29.08 | 28.62 | 29.01 | 2,053,782 | -0.18(-0.61%) |
Dec 05, 2016 | 28.95 | 29.20 | 28.91 | 29.19 | 2,530,527 | +0.64(+2.22%) |
Dec 02, 2016 | 28.30 | 28.78 | 28.23 | 28.56 | 2,064,000 | +0.21(+0.76%) |