Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.16 | 32.24 | 31.33 | 31.72 | 4,444,082 | -0.92(-2.82%) |
Feb 27, 2017 | 32.08 | 33.33 | 31.87 | 32.64 | 3,319,769 | +0.38(+1.18%) |
Feb 24, 2017 | 31.28 | 32.28 | 31.01 | 32.26 | 2,329,736 | +0.59(+1.86%) |
Feb 23, 2017 | 32.31 | 32.49 | 31.40 | 31.67 | 2,796,048 | -0.49(-1.52%) |
Feb 22, 2017 | 31.91 | 32.45 | 31.73 | 32.16 | 3,899,633 | +0.20(+0.63%) |
Feb 21, 2017 | 32.47 | 32.63 | 31.40 | 31.96 | 4,402,407 | -0.39(-1.21%) |
Feb 17, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.82(-2.47%) | |
Feb 16, 2017 | 33.65 | 34.28 | 32.76 | 33.17 | 5,082,903 | -0.25(-0.75%) |
Feb 15, 2017 | 33.40 | 33.86 | 33.11 | 33.42 | 3,405,773 | -0.23(-0.68%) |
Feb 14, 2017 | 33.86 | 34.44 | 32.88 | 33.65 | 7,475,223 | -1.25(-3.58%) |
Feb 13, 2017 | 32.06 | 34.95 | 32.06 | 34.90 | 8,640,542 | +2.94(+9.20%) |
Feb 10, 2017 | 31.77 | 33.39 | 31.58 | 31.96 | 9,469,159 | -0.85(-2.59%) |
Feb 09, 2017 | 31.44 | 34.24 | 30.75 | 32.81 | 9,952,719 | +1.37(+4.36%) |
Feb 08, 2017 | 31.71 | 32.69 | 29.75 | 31.44 | 9,771,452 | +0.48(+1.55%) |
Feb 07, 2017 | 32.30 | 32.31 | 30.83 | 30.96 | 7,350,563 | -0.86(-2.70%) |
Feb 06, 2017 | 31.50 | 32.42 | 31.30 | 31.82 | 6,078,670 | +0.45(+1.43%) |
Feb 03, 2017 | 30.10 | 31.60 | 30.07 | 31.37 | 4,119,620 | +1.27(+4.22%) |
Feb 02, 2017 | 29.87 | 30.84 | 29.62 | 30.10 | 4,028,814 | +0.05(+0.17%) |
Feb 01, 2017 | 29.74 | 30.37 | 29.36 | 30.05 | 3,683,315 | +1.22(+4.23%) |
Jan 31, 2017 | 28.70 | 28.94 | 28.43 | 28.83 | 2,066,063 | -0.18(-0.62%) |
Jan 30, 2017 | 29.41 | 29.41 | 28.28 | 29.01 | 3,392,147 | -0.43(-1.46%) |
Jan 27, 2017 | 29.92 | 29.99 | 28.85 | 29.44 | 2,786,627 | -0.41(-1.37%) |
Jan 26, 2017 | 30.15 | 30.50 | 29.35 | 29.85 | 3,809,966 | +0.80(+2.75%) |
Jan 25, 2017 | 29.19 | 30.47 | 28.82 | 29.05 | 5,129,168 | +0.32(+1.11%) |
Jan 24, 2017 | 28.47 | 29.44 | 28.22 | 28.73 | 4,083,788 | +0.23(+0.81%) |
Jan 23, 2017 | 28.38 | 28.80 | 28.15 | 28.50 | 2,906,519 | +0.12(+0.42%) |
Jan 20, 2017 | 28.55 | 29.00 | 28.02 | 28.38 | 3,877,424 | -0.18(-0.63%) |
Jan 19, 2017 | 27.73 | 28.68 | 27.42 | 28.56 | 4,975,693 | +0.97(+3.52%) |
Jan 18, 2017 | 27.77 | 27.83 | 27.03 | 27.59 | 3,580,575 | -0.26(-0.93%) |
Jan 17, 2017 | 27.90 | 28.06 | 27.75 | 27.85 | 2,667,301 | -0.11(-0.39%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.08(+0.29%) | |
Jan 12, 2017 | 28.46 | 28.72 | 27.56 | 27.88 | 2,787,497 | -0.06(-0.21%) |
Jan 11, 2017 | 27.45 | 28.00 | 27.33 | 27.94 | 2,393,559 | +0.15(+0.54%) |
Jan 10, 2017 | 29.25 | 29.70 | 27.72 | 27.79 | 4,675,104 | -0.31(-1.10%) |
Jan 09, 2017 | 27.77 | 28.35 | 27.24 | 28.10 | 2,619,011 | +0.47(+1.70%) |
Jan 06, 2017 | 28.06 | 28.73 | 27.56 | 27.63 | 3,790,378 | -0.47(-1.67%) |
Jan 05, 2017 | 28.60 | 28.75 | 27.41 | 28.10 | 4,677,737 | +0.59(+2.14%) |
Jan 04, 2017 | 26.55 | 27.75 | 26.21 | 27.51 | 6,044,973 | +1.01(+3.81%) |
Jan 03, 2017 | 29.25 | 29.45 | 25.98 | 26.50 | 11,106,585 | -2.35(-8.15%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.42(-1.43%) | |
Dec 29, 2016 | 30.02 | 30.24 | 28.85 | 29.27 | 3,419,021 | -0.94(-3.11%) |
Dec 28, 2016 | 32.45 | 32.75 | 30.03 | 30.21 | 4,161,625 | -2.40(-7.36%) |
Dec 27, 2016 | 32.70 | 33.05 | 32.05 | 32.61 | 2,791,599 | +0.39(+1.21%) |
Dec 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.51(+1.61%) | |
Dec 22, 2016 | 35.07 | 35.15 | 31.53 | 31.71 | 11,635,040 | -2.88(-8.33%) |
Dec 21, 2016 | 30.50 | 34.68 | 30.20 | 34.59 | 11,562,780 | +4.67(+15.61%) |
Dec 20, 2016 | 29.61 | 31.49 | 28.61 | 29.92 | 10,093,381 | +0.77(+2.64%) |
Dec 19, 2016 | 29.20 | 29.50 | 28.71 | 29.15 | 2,931,941 | -0.10(-0.34%) |
Dec 16, 2016 | 29.90 | 30.53 | 28.71 | 29.25 | 3,338,648 | -0.40(-1.35%) |
Dec 15, 2016 | 29.61 | 30.21 | 29.25 | 29.65 | 2,588,276 | +0.14(+0.47%) |
Dec 14, 2016 | 29.23 | 29.94 | 29.00 | 29.51 | 2,253,845 | +0.24(+0.82%) |
Dec 13, 2016 | 29.00 | 30.37 | 29.00 | 29.27 | 2,622,174 | +0.04(+0.14%) |
Dec 12, 2016 | 29.04 | 29.50 | 28.37 | 29.23 | 3,897,841 | -0.11(-0.37%) |
Dec 09, 2016 | 30.60 | 30.95 | 29.14 | 29.34 | 5,737,657 | -1.26(-4.12%) |
Dec 08, 2016 | 31.05 | 31.78 | 30.34 | 30.60 | 4,904,657 | -0.42(-1.35%) |
Dec 07, 2016 | 32.00 | 32.87 | 30.98 | 31.02 | 3,024,358 | -1.12(-3.48%) |
Dec 06, 2016 | 30.81 | 32.49 | 30.81 | 32.14 | 3,768,649 | +1.41(+4.59%) |
Dec 05, 2016 | 30.89 | 31.67 | 30.35 | 30.73 | 3,770,766 | +0.35(+1.15%) |
Dec 02, 2016 | 31.55 | 31.74 | 30.31 | 30.38 | 3,552,004 | -1.49(-4.68%) |