Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.55 | 28.59 | 28.24 | 28.37 | 30,959,036 | -0.18(-0.62%) |
Feb 27, 2017 | 28.86 | 28.89 | 28.46 | 28.54 | 24,544,688 | -0.38(-1.30%) |
Feb 24, 2017 | 28.74 | 29.12 | 28.74 | 28.92 | 25,121,566 | +0.17(+0.58%) |
Feb 23, 2017 | 28.57 | 28.86 | 28.39 | 28.75 | 28,358,860 | +0.37(+1.29%) |
Feb 22, 2017 | 28.29 | 28.41 | 28.28 | 28.39 | 23,886,682 | +0.14(+0.49%) |
Feb 21, 2017 | 28.30 | 28.40 | 28.14 | 28.25 | 33,598,456 | +0.14(+0.49%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.42(+1.51%) | |
Feb 16, 2017 | 27.45 | 27.73 | 27.37 | 27.70 | 32,729,434 | +0.22(+0.79%) |
Feb 15, 2017 | 27.43 | 27.49 | 27.32 | 27.48 | 33,759,728 | -0.11(-0.39%) |
Feb 14, 2017 | 27.61 | 27.70 | 27.43 | 27.59 | 36,473,780 | -0.16(-0.58%) |
Feb 13, 2017 | 27.59 | 27.79 | 27.48 | 27.75 | 32,023,578 | -0.25(-0.88%) |
Feb 10, 2017 | 27.97 | 28.07 | 27.83 | 27.99 | 21,551,236 | +0.10(+0.35%) |
Feb 09, 2017 | 27.65 | 27.98 | 27.67 | 27.90 | 23,752,350 | +0.25(+0.91%) |
Feb 08, 2017 | 27.76 | 27.49 | 27.65 | 24,427,182 | +0.19(+0.69%) | |
Feb 07, 2017 | 27.51 | 27.53 | 27.33 | 27.46 | 22,345,314 | +0.01(+0.02%) |
Feb 06, 2017 | 27.82 | 27.82 | 27.40 | 27.45 | 28,255,344 | -0.31(-1.13%) |
Feb 03, 2017 | 27.69 | 27.79 | 27.62 | 27.77 | 26,536,172 | +0.17(+0.62%) |
Feb 02, 2017 | 27.74 | 27.77 | 27.38 | 27.59 | 31,120,940 | -0.06(-0.23%) |
Feb 01, 2017 | 28.20 | 28.22 | 27.58 | 27.66 | 45,484,904 | -0.35(-1.27%) |
Jan 31, 2017 | 28.13 | 28.27 | 27.97 | 28.01 | 29,468,556 | -0.21(-0.73%) |
Jan 30, 2017 | 28.29 | 28.49 | 28.11 | 28.22 | 21,256,056 | -0.13(-0.46%) |
Jan 27, 2017 | 28.21 | 28.42 | 28.16 | 28.35 | 32,140,064 | +0.27(+0.98%) |
Jan 26, 2017 | 27.86 | 28.27 | 27.73 | 28.07 | 66,261,880 | -0.37(-1.31%) |
Jan 25, 2017 | 28.29 | 28.54 | 27.91 | 28.45 | 53,175,336 | -0.20(-0.70%) |
Jan 24, 2017 | 28.72 | 29.02 | 28.46 | 28.65 | 76,068,296 | -1.31(-4.37%) |
Jan 23, 2017 | 29.98 | 30.12 | 29.82 | 29.95 | 27,450,184 | -0.18(-0.59%) |
Jan 20, 2017 | 30.06 | 30.41 | 30.04 | 30.13 | 27,073,862 | +0.21(+0.69%) |
Jan 19, 2017 | 30.03 | 30.09 | 29.83 | 29.93 | 23,246,202 | +0.06(+0.21%) |
Jan 18, 2017 | 30.02 | 30.20 | 29.84 | 29.86 | 22,624,652 | -0.28(-0.93%) |
Jan 17, 2017 | 30.03 | 30.23 | 30.01 | 30.14 | 19,917,272 | +0.11(+0.36%) |
Jan 13, 2017 | 30.03 | 30.03 | 30.03 | 0 | -0.07(-0.25%) | |
Jan 12, 2017 | 29.97 | 30.23 | 29.87 | 30.11 | 19,337,466 | +0.13(+0.42%) |
Jan 11, 2017 | 30.07 | 30.15 | 29.85 | 29.98 | 28,243,268 | -0.17(-0.57%) |
Jan 10, 2017 | 30.11 | 30.38 | 29.73 | 30.15 | 20,613,386 | +0.05(+0.15%) |
Jan 09, 2017 | 30.42 | 30.44 | 30.11 | 30.11 | 24,664,744 | -0.33(-1.09%) |
Jan 06, 2017 | 30.67 | 30.74 | 30.35 | 30.44 | 27,321,070 | -0.13(-0.42%) |
Jan 05, 2017 | 30.65 | 30.68 | 30.38 | 30.57 | 24,735,436 | +0.07(+0.22%) |
Jan 04, 2017 | 30.52 | 30.66 | 30.40 | 30.50 | 32,738,420 | -0.03(-0.11%) |
Jan 03, 2017 | 30.19 | 30.59 | 30.06 | 30.54 | 40,915,808 | +0.67(+2.25%) |
Dec 30, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.20(-0.67%) | |
Dec 29, 2016 | 29.98 | 30.15 | 29.94 | 30.07 | 12,781,523 | +0.17(+0.56%) |
Dec 28, 2016 | 30.00 | 30.12 | 29.86 | 29.90 | 12,242,833 | -0.11(-0.37%) |
Dec 27, 2016 | 30.04 | 30.12 | 29.90 | 30.01 | 11,181,050 | -0.02(-0.07%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.57 | 30.07 | 29.49 | 30.01 | 19,832,900 | +0.38(+1.28%) |
Dec 21, 2016 | 29.70 | 29.89 | 29.63 | 29.63 | 17,258,876 | -0.08(-0.28%) |
Dec 20, 2016 | 29.61 | 29.91 | 29.61 | 29.72 | 18,530,006 | +0.12(+0.40%) |
Dec 19, 2016 | 29.36 | 29.72 | 29.14 | 29.60 | 23,963,682 | +0.36(+1.22%) |
Dec 16, 2016 | 29.13 | 29.25 | 29.01 | 29.24 | 38,005,648 | +0.26(+0.89%) |
Dec 15, 2016 | 28.74 | 29.16 | 28.67 | 28.99 | 24,959,120 | +0.10(+0.35%) |
Dec 14, 2016 | 29.35 | 29.45 | 28.76 | 28.88 | 35,604,512 | -0.41(-1.39%) |
Dec 13, 2016 | 29.14 | 29.30 | 29.13 | 29.29 | 21,294,308 | +0.34(+1.16%) |
Dec 12, 2016 | 28.83 | 29.33 | 28.80 | 28.96 | 28,930,220 | +0.15(+0.52%) |
Dec 09, 2016 | 28.58 | 28.88 | 28.48 | 28.81 | 18,055,834 | +0.20(+0.70%) |
Dec 08, 2016 | 28.66 | 28.69 | 28.52 | 28.61 | 20,547,168 | -0.14(-0.49%) |
Dec 07, 2016 | 28.38 | 28.77 | 28.22 | 28.74 | 29,083,048 | +0.57(+2.03%) |
Dec 06, 2016 | 28.06 | 28.32 | 27.84 | 28.17 | 24,275,510 | +0.34(+1.23%) |
Dec 05, 2016 | 27.83 | 28.02 | 27.82 | 27.83 | 23,370,366 | -0.03(-0.12%) |
Dec 02, 2016 | 27.97 | 28.15 | 27.75 | 27.87 | 19,037,598 | -0.03(-0.12%) |