Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.26 | 30.30 | 29.92 | 30.08 | 30,020,688 | -0.26(-0.85%) |
Feb 27, 2017 | 30.26 | 30.48 | 30.14 | 30.34 | 16,925,726 | -0.02(-0.05%) |
Feb 24, 2017 | 30.03 | 30.36 | 29.87 | 30.36 | 22,404,066 | +0.29(+0.97%) |
Feb 23, 2017 | 30.12 | 30.16 | 29.83 | 30.07 | 27,385,498 | +0.09(+0.30%) |
Feb 22, 2017 | 30.20 | 30.25 | 29.74 | 29.97 | 35,965,644 | -0.37(-1.23%) |
Feb 21, 2017 | 30.36 | 30.44 | 30.19 | 30.35 | 24,736,066 | +0.03(+0.11%) |
Feb 17, 2017 | 30.31 | 30.31 | 30.31 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 30.07 | 30.38 | 30.00 | 30.26 | 25,652,618 | +0.30(+1.00%) |
Feb 15, 2017 | 29.90 | 29.97 | 29.64 | 29.96 | 22,204,552 | +0.10(+0.33%) |
Feb 14, 2017 | 29.78 | 29.88 | 29.53 | 29.86 | 30,962,774 | +0.11(+0.36%) |
Feb 13, 2017 | 29.56 | 29.79 | 29.37 | 29.75 | 33,898,056 | +0.38(+1.30%) |
Feb 10, 2017 | 29.30 | 29.44 | 28.95 | 29.37 | 53,076,976 | -0.10(-0.34%) |
Feb 09, 2017 | 30.33 | 30.33 | 29.42 | 29.47 | 57,517,268 | -0.76(-2.53%) |
Feb 08, 2017 | 30.20 | 30.46 | 30.03 | 30.23 | 25,038,650 | +0.03(+0.08%) |
Feb 07, 2017 | 30.29 | 30.35 | 30.12 | 30.21 | 22,361,074 | +0.07(+0.22%) |
Feb 06, 2017 | 30.34 | 30.34 | 30.04 | 30.14 | 25,784,684 | -0.21(-0.68%) |
Feb 03, 2017 | 30.49 | 30.60 | 30.29 | 30.35 | 25,316,916 | +0.08(+0.27%) |
Feb 02, 2017 | 29.92 | 30.28 | 29.87 | 30.26 | 38,681,172 | +0.13(+0.44%) |
Feb 01, 2017 | 30.38 | 30.48 | 29.72 | 30.13 | 34,367,708 | -0.25(-0.81%) |
Jan 31, 2017 | 30.71 | 30.83 | 30.23 | 30.38 | 32,791,282 | -0.50(-1.60%) |
Jan 30, 2017 | 31.14 | 31.22 | 30.80 | 30.88 | 29,019,828 | -0.46(-1.47%) |
Jan 27, 2017 | 31.35 | 31.73 | 31.20 | 31.34 | 53,773,476 | +0.35(+1.12%) |
Jan 26, 2017 | 31.21 | 31.29 | 30.88 | 30.99 | 41,331,044 | -0.20(-0.63%) |
Jan 25, 2017 | 31.25 | 31.35 | 30.95 | 31.19 | 39,204,212 | +0.15(+0.48%) |
Jan 24, 2017 | 30.40 | 31.14 | 30.37 | 31.04 | 42,567,352 | +0.70(+2.31%) |
Jan 23, 2017 | 30.59 | 30.70 | 30.16 | 30.34 | 33,632,468 | -0.14(-0.46%) |
Jan 20, 2017 | 30.33 | 30.55 | 30.18 | 30.48 | 29,027,870 | +0.31(+1.01%) |
Jan 19, 2017 | 30.12 | 30.45 | 30.12 | 30.17 | 16,548,902 | -0.16(-0.52%) |
Jan 18, 2017 | 30.44 | 30.54 | 30.21 | 30.33 | 18,643,070 | -0.03(-0.11%) |
Jan 17, 2017 | 30.26 | 30.39 | 30.19 | 30.36 | 24,465,260 | +0.01(+0.03%) |
Jan 13, 2017 | 30.36 | 30.36 | 30.36 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.39 | 30.39 | 29.97 | 30.29 | 24,714,474 | -0.20(-0.65%) |
Jan 11, 2017 | 30.12 | 30.53 | 30.12 | 30.49 | 26,010,048 | +0.34(+1.12%) |
Jan 10, 2017 | 30.16 | 30.47 | 30.14 | 30.15 | 19,286,570 | -0.06(-0.19%) |
Jan 09, 2017 | 30.10 | 30.43 | 30.10 | 30.21 | 23,585,128 | +0.11(+0.36%) |
Jan 06, 2017 | 30.19 | 30.26 | 29.86 | 30.10 | 18,317,746 | +0.11(+0.36%) |
Jan 05, 2017 | 30.07 | 30.30 | 29.96 | 29.99 | 16,946,648 | -0.05(-0.16%) |
Jan 04, 2017 | 30.29 | 30.34 | 29.98 | 30.04 | 19,271,058 | -0.16(-0.52%) |
Jan 03, 2017 | 30.21 | 30.47 | 29.93 | 30.20 | 24,477,322 | +0.27(+0.91%) |
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.32(-1.06%) | |
Dec 29, 2016 | 30.12 | 30.30 | 30.06 | 30.25 | 10,238,133 | +0.02(+0.08%) |
Dec 28, 2016 | 30.61 | 30.69 | 30.18 | 30.22 | 15,594,652 | -0.36(-1.19%) |
Dec 27, 2016 | 30.45 | 30.80 | 30.45 | 30.59 | 10,947,820 | +0.08(+0.27%) |
Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 30.72 | 30.73 | 30.37 | 30.47 | 13,081,519 | -0.04(-0.14%) |
Dec 21, 2016 | 30.73 | 30.81 | 30.45 | 30.51 | 17,358,562 | -0.19(-0.62%) |
Dec 20, 2016 | 30.49 | 30.72 | 30.44 | 30.70 | 22,483,254 | +0.26(+0.87%) |
Dec 19, 2016 | 29.98 | 30.49 | 29.93 | 30.44 | 22,716,946 | +0.48(+1.60%) |
Dec 16, 2016 | 30.30 | 30.42 | 29.77 | 29.96 | 46,312,884 | -0.40(-1.30%) |
Dec 15, 2016 | 30.31 | 30.66 | 30.14 | 30.36 | 28,747,456 | +0.20(+0.66%) |
Dec 14, 2016 | 30.28 | 30.44 | 30.08 | 30.16 | 37,351,620 | -0.21(-0.68%) |
Dec 13, 2016 | 29.71 | 30.44 | 29.65 | 30.36 | 42,934,180 | +0.68(+2.31%) |
Dec 12, 2016 | 29.52 | 29.78 | 29.43 | 29.68 | 26,642,820 | +0.17(+0.59%) |
Dec 09, 2016 | 29.50 | 29.62 | 29.37 | 29.51 | 19,787,780 | +0.05(+0.17%) |
Dec 08, 2016 | 29.27 | 29.73 | 29.06 | 29.46 | 24,197,150 | +0.16(+0.56%) |
Dec 07, 2016 | 28.61 | 29.35 | 28.42 | 29.29 | 26,311,338 | +0.64(+2.25%) |
Dec 06, 2016 | 28.38 | 28.67 | 28.33 | 28.65 | 18,540,050 | +0.27(+0.96%) |
Dec 05, 2016 | 28.31 | 28.40 | 28.02 | 28.38 | 17,518,666 | +0.19(+0.67%) |
Dec 02, 2016 | 27.82 | 28.27 | 27.72 | 28.19 | 26,048,356 | +0.33(+1.19%) |