Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.85 | 30.88 | 29.91 | 30.54 | 9,048,611 | -0.84(-2.67%) |
Feb 27, 2017 | 30.85 | 31.89 | 30.72 | 31.38 | 6,235,227 | +0.57(+1.86%) |
Feb 24, 2017 | 29.32 | 31.14 | 29.19 | 30.81 | 10,076,372 | +1.49(+5.08%) |
Feb 23, 2017 | 30.06 | 30.75 | 29.21 | 29.32 | 10,171,321 | -0.62(-2.08%) |
Feb 22, 2017 | 29.91 | 30.24 | 29.52 | 29.94 | 4,990,976 | +0.00(+0.00%) |
Feb 21, 2017 | 30.14 | 30.39 | 29.76 | 29.94 | 6,697,418 | -0.14(-0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.06%) | |
Feb 16, 2017 | 30.61 | 30.82 | 29.66 | 29.76 | 5,314,085 | -0.95(-3.08%) |
Feb 15, 2017 | 30.56 | 30.99 | 30.34 | 30.71 | 5,278,512 | +0.15(+0.49%) |
Feb 14, 2017 | 29.73 | 30.62 | 29.66 | 30.56 | 5,653,183 | +0.93(+3.14%) |
Feb 13, 2017 | 30.40 | 30.46 | 29.33 | 29.63 | 4,414,148 | -0.50(-1.67%) |
Feb 10, 2017 | 30.32 | 31.14 | 29.53 | 30.13 | 6,647,383 | -0.04(-0.14%) |
Feb 09, 2017 | 29.27 | 30.46 | 29.12 | 30.17 | 8,837,050 | +0.90(+3.09%) |
Feb 08, 2017 | 28.14 | 29.54 | 28.04 | 29.27 | 6,356,036 | +1.21(+4.32%) |
Feb 07, 2017 | 28.08 | 28.43 | 27.96 | 28.06 | 5,147,732 | -0.05(-0.18%) |
Feb 06, 2017 | 28.82 | 29.07 | 28.08 | 28.11 | 5,719,146 | -0.68(-2.36%) |
Feb 03, 2017 | 28.64 | 29.89 | 28.49 | 28.79 | 8,351,710 | +0.27(+0.93%) |
Feb 02, 2017 | 28.35 | 28.66 | 28.12 | 28.52 | 4,371,503 | +0.23(+0.81%) |
Feb 01, 2017 | 28.49 | 28.52 | 27.86 | 28.29 | 4,662,452 | -0.25(-0.88%) |
Jan 31, 2017 | 28.19 | 28.60 | 27.66 | 28.54 | 5,815,850 | +0.09(+0.30%) |
Jan 30, 2017 | 27.89 | 28.49 | 27.81 | 28.46 | 4,684,449 | +0.51(+1.82%) |
Jan 27, 2017 | 28.97 | 29.04 | 27.58 | 27.95 | 7,036,571 | -0.90(-3.11%) |
Jan 26, 2017 | 28.92 | 29.18 | 28.82 | 28.85 | 4,135,700 | +0.01(+0.05%) |
Jan 25, 2017 | 28.85 | 29.12 | 28.70 | 28.83 | 5,865,924 | -0.02(-0.07%) |
Jan 24, 2017 | 28.78 | 29.13 | 28.69 | 28.85 | 4,432,004 | +0.11(+0.37%) |
Jan 23, 2017 | 28.98 | 29.16 | 28.65 | 28.75 | 4,456,298 | -0.30(-1.04%) |
Jan 20, 2017 | 28.81 | 29.33 | 28.72 | 29.05 | 4,953,200 | +0.21(+0.75%) |
Jan 19, 2017 | 29.54 | 29.65 | 28.72 | 28.83 | 6,569,685 | -0.70(-2.38%) |
Jan 18, 2017 | 28.98 | 29.59 | 27.95 | 29.53 | 9,920,963 | -0.12(-0.41%) |
Jan 17, 2017 | 29.55 | 30.44 | 29.50 | 29.66 | 7,991,936 | +0.42(+1.45%) |
Jan 13, 2017 | 29.23 | 29.23 | 29.23 | 0 | -0.37(-1.26%) | |
Jan 12, 2017 | 29.09 | 29.67 | 29.09 | 29.61 | 4,936,122 | +0.31(+1.05%) |
Jan 11, 2017 | 29.53 | 29.64 | 28.95 | 29.30 | 6,981,383 | -0.24(-0.80%) |
Jan 10, 2017 | 29.23 | 30.02 | 29.17 | 29.53 | 7,297,297 | +0.18(+0.61%) |
Jan 09, 2017 | 29.63 | 29.66 | 29.17 | 29.35 | 6,890,138 | -0.34(-1.13%) |
Jan 06, 2017 | 29.91 | 30.17 | 29.51 | 29.69 | 14,426,147 | -0.42(-1.38%) |
Jan 05, 2017 | 31.53 | 29.56 | 30.11 | 37,448,980 | -7.07(-19.02%) | |
Jan 04, 2017 | 35.96 | 37.25 | 35.90 | 37.18 | 9,194,061 | +1.50(+4.22%) |
Jan 03, 2017 | 35.65 | 35.81 | 34.98 | 35.68 | 5,264,741 | +0.29(+0.81%) |
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.50 | 35.88 | 2,429,453 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,630,069 | +0.01(+0.02%) |
Dec 27, 2016 | 35.84 | 36.23 | 35.51 | 35.69 | 3,933,486 | -0.04(-0.12%) |
Dec 23, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.66 | 37.70 | 35.67 | 35.79 | 7,015,944 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.54 | 37.63 | 37.66 | 2,997,933 | -0.74(-1.92%) |
Dec 20, 2016 | 37.60 | 39.02 | 37.35 | 38.40 | 5,693,398 | +1.07(+2.88%) |
Dec 19, 2016 | 36.72 | 37.76 | 36.72 | 37.32 | 5,407,069 | +0.67(+1.84%) |
Dec 16, 2016 | 39.52 | 39.55 | 36.47 | 36.65 | 11,882,898 | -3.17(-7.97%) |
Dec 15, 2016 | 39.67 | 40.06 | 39.42 | 39.83 | 4,085,275 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.10 | 39.14 | 39.78 | 4,513,460 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.10 | 39.35 | 39.64 | 4,973,517 | -0.23(-0.58%) |
Dec 12, 2016 | 40.89 | 41.04 | 39.71 | 39.87 | 5,116,775 | -1.34(-3.25%) |
Dec 09, 2016 | 42.64 | 42.64 | 40.86 | 41.21 | 5,817,237 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.76 | 41.44 | 42.59 | 7,414,099 | +1.15(+2.78%) |
Dec 07, 2016 | 39.45 | 41.65 | 39.44 | 41.44 | 6,630,730 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,991 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.88 | 39.07 | 6,515,805 | -0.15(-0.38%) |
Dec 02, 2016 | 39.02 | 39.86 | 38.60 | 39.22 | 3,882,605 | +0.21(+0.55%) |