Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.30 | 31.41 | 31.05 | 31.06 | 8,846,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.20 | 31.43 | 30.99 | 31.41 | 8,047,223 | +0.20(+0.65%) |
Feb 24, 2017 | 30.74 | 31.22 | 30.58 | 31.21 | 8,839,313 | +0.42(+1.37%) |
Feb 23, 2017 | 30.95 | 31.09 | 30.73 | 30.78 | 7,125,311 | -0.20(-0.65%) |
Feb 22, 2017 | 31.08 | 31.28 | 30.81 | 30.99 | 7,714,546 | -0.09(-0.29%) |
Feb 21, 2017 | 30.93 | 31.36 | 30.93 | 31.08 | 7,899,123 | +0.15(+0.47%) |
Feb 17, 2017 | 30.93 | 30.93 | 30.93 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 31.00 | 31.28 | 30.66 | 30.73 | 9,704,322 | -0.43(-1.38%) |
Feb 15, 2017 | 30.80 | 31.29 | 30.69 | 31.16 | 8,725,487 | +0.35(+1.13%) |
Feb 14, 2017 | 30.79 | 31.11 | 30.76 | 30.81 | 8,312,874 | -0.15(-0.47%) |
Feb 13, 2017 | 30.80 | 31.23 | 30.75 | 30.96 | 11,726,975 | +0.15(+0.48%) |
Feb 10, 2017 | 30.34 | 31.00 | 30.29 | 30.81 | 14,726,117 | +0.47(+1.54%) |
Feb 09, 2017 | 30.50 | 30.56 | 30.22 | 30.34 | 11,422,520 | -0.12(-0.39%) |
Feb 08, 2017 | 29.73 | 30.61 | 29.58 | 30.46 | 18,642,116 | +0.75(+2.53%) |
Feb 07, 2017 | 29.27 | 29.75 | 29.14 | 29.71 | 8,879,961 | +0.37(+1.25%) |
Feb 06, 2017 | 29.33 | 29.54 | 29.20 | 29.35 | 5,821,659 | -0.04(-0.12%) |
Feb 03, 2017 | 29.42 | 29.50 | 29.24 | 29.38 | 5,919,470 | +0.09(+0.31%) |
Feb 02, 2017 | 29.37 | 29.51 | 29.20 | 29.29 | 6,579,856 | -0.19(-0.65%) |
Feb 01, 2017 | 29.23 | 29.54 | 29.16 | 29.48 | 10,587,786 | +0.32(+1.10%) |
Jan 31, 2017 | 29.22 | 29.32 | 28.89 | 29.16 | 10,335,007 | -0.31(-1.06%) |
Jan 30, 2017 | 29.53 | 29.58 | 29.14 | 29.47 | 12,276,238 | -0.31(-1.05%) |
Jan 27, 2017 | 29.27 | 29.88 | 28.73 | 29.79 | 18,998,556 | +0.71(+2.43%) |
Jan 26, 2017 | 29.66 | 30.10 | 28.90 | 29.08 | 34,943,092 | +1.38(+5.00%) |
Jan 25, 2017 | 27.72 | 27.94 | 27.58 | 27.70 | 27,433,782 | +0.22(+0.80%) |
Jan 24, 2017 | 27.76 | 27.79 | 27.21 | 27.48 | 18,461,700 | -0.26(-0.92%) |
Jan 23, 2017 | 28.07 | 28.08 | 27.54 | 27.73 | 10,181,426 | -0.34(-1.21%) |
Jan 20, 2017 | 28.26 | 28.37 | 27.96 | 28.07 | 9,273,237 | -0.07(-0.26%) |
Jan 19, 2017 | 27.72 | 28.26 | 27.66 | 28.15 | 15,402,697 | +0.30(+1.09%) |
Jan 18, 2017 | 27.75 | 27.93 | 27.61 | 27.84 | 10,394,629 | +0.09(+0.33%) |
Jan 17, 2017 | 27.79 | 28.12 | 27.59 | 27.75 | 8,128,178 | +0.00(+0.00%) |
Jan 13, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.22 | 28.22 | 27.58 | 27.81 | 8,612,069 | -0.06(-0.20%) |
Jan 11, 2017 | 27.76 | 27.87 | 27.50 | 27.86 | 8,916,040 | +0.15(+0.53%) |
Jan 10, 2017 | 28.10 | 28.15 | 27.34 | 27.72 | 15,081,976 | -0.46(-1.63%) |
Jan 09, 2017 | 28.40 | 28.43 | 28.04 | 28.17 | 11,495,848 | -0.27(-0.97%) |
Jan 06, 2017 | 27.46 | 28.55 | 27.28 | 28.45 | 14,572,388 | +0.95(+3.47%) |
Jan 05, 2017 | 27.24 | 27.56 | 27.13 | 27.50 | 9,890,917 | +0.23(+0.84%) |
Jan 04, 2017 | 27.40 | 27.50 | 27.04 | 27.27 | 10,400,076 | -0.07(-0.27%) |
Jan 03, 2017 | 27.33 | 27.66 | 27.16 | 27.34 | 8,365,985 | +0.14(+0.51%) |
Dec 30, 2016 | 27.20 | 27.20 | 27.20 | 0 | -0.27(-0.97%) | |
Dec 29, 2016 | 27.50 | 27.68 | 27.33 | 27.47 | 7,770,648 | -0.03(-0.10%) |
Dec 28, 2016 | 27.71 | 27.72 | 27.42 | 27.50 | 8,861,360 | -0.21(-0.76%) |
Dec 27, 2016 | 27.33 | 27.83 | 27.31 | 27.71 | 8,200,519 | +0.41(+1.51%) |
Dec 23, 2016 | 27.29 | 27.29 | 27.29 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.83 | 27.21 | 26.76 | 27.07 | 9,675,888 | +0.17(+0.61%) |
Dec 21, 2016 | 26.70 | 26.93 | 26.65 | 26.90 | 9,424,433 | +0.09(+0.34%) |
Dec 20, 2016 | 27.06 | 27.12 | 26.58 | 26.81 | 12,264,868 | -0.11(-0.41%) |
Dec 19, 2016 | 27.21 | 27.30 | 26.86 | 26.92 | 8,529,172 | -0.21(-0.78%) |
Dec 16, 2016 | 27.24 | 27.37 | 27.08 | 27.13 | 16,024,650 | -0.11(-0.40%) |
Dec 15, 2016 | 27.37 | 27.46 | 27.17 | 27.24 | 11,067,912 | -0.08(-0.30%) |
Dec 14, 2016 | 27.35 | 27.61 | 27.16 | 27.32 | 10,505,016 | +0.00(+0.00%) |
Dec 13, 2016 | 27.82 | 27.96 | 27.31 | 27.32 | 12,647,197 | -0.36(-1.29%) |
Dec 12, 2016 | 27.50 | 27.91 | 27.34 | 27.68 | 16,306,221 | +0.22(+0.80%) |
Dec 09, 2016 | 27.13 | 27.58 | 26.95 | 27.46 | 14,788,011 | +0.50(+1.87%) |
Dec 08, 2016 | 26.53 | 27.37 | 26.49 | 26.95 | 13,369,194 | +0.47(+1.76%) |
Dec 07, 2016 | 25.78 | 26.56 | 25.78 | 26.49 | 11,199,973 | +0.64(+2.48%) |
Dec 06, 2016 | 25.93 | 26.01 | 25.68 | 25.85 | 11,337,472 | -0.13(-0.49%) |
Dec 05, 2016 | 26.16 | 26.48 | 25.95 | 25.97 | 11,790,752 | -0.06(-0.25%) |
Dec 02, 2016 | 25.41 | 26.41 | 25.37 | 26.04 | 15,757,817 | +0.94(+3.76%) |