Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.10 | 30.28 | 30.07 | 30.11 | 3,790,014 | -0.07(-0.22%) |
Feb 27, 2017 | 29.93 | 30.25 | 29.91 | 30.18 | 3,802,615 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.17 | 29.89 | 30.17 | 4,404,669 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.88 | 30.12 | 3,933,748 | +0.33(+1.12%) |
Feb 22, 2017 | 29.74 | 29.94 | 29.72 | 29.78 | 5,214,045 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.58 | 29.80 | 8,336,956 | +0.21(+0.70%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.43 | 29.48 | 29.25 | 29.30 | 6,164,978 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.59 | 29.05 | 5,705,279 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.49 | 28.72 | 6,319,632 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,238,254 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.97 | 28.57 | 28.84 | 5,148,179 | +0.19(+0.65%) |
Feb 09, 2017 | 28.46 | 28.87 | 28.64 | 28.65 | 5,490,159 | +0.19(+0.68%) |
Feb 08, 2017 | 28.14 | 28.54 | 28.10 | 28.46 | 5,424,247 | +0.21(+0.73%) |
Feb 07, 2017 | 28.22 | 28.39 | 28.20 | 28.25 | 5,698,086 | -0.07(-0.25%) |
Feb 06, 2017 | 28.09 | 28.34 | 28.06 | 28.32 | 3,561,613 | +0.17(+0.61%) |
Feb 03, 2017 | 28.13 | 28.22 | 28.10 | 28.15 | 3,796,149 | +0.01(+0.05%) |
Feb 02, 2017 | 28.11 | 28.23 | 28.01 | 28.14 | 3,859,546 | -0.11(-0.41%) |
Feb 01, 2017 | 28.34 | 28.34 | 28.03 | 28.25 | 4,993,826 | +0.11(+0.38%) |
Jan 31, 2017 | 27.76 | 28.17 | 27.76 | 28.14 | 4,874,700 | +0.22(+0.80%) |
Jan 30, 2017 | 27.76 | 27.93 | 27.69 | 27.92 | 5,168,555 | +0.19(+0.70%) |
Jan 27, 2017 | 27.76 | 27.82 | 27.65 | 27.73 | 3,836,266 | -0.06(-0.23%) |
Jan 26, 2017 | 27.88 | 27.89 | 27.74 | 27.79 | 4,541,070 | -0.04(-0.15%) |
Jan 25, 2017 | 27.99 | 27.99 | 27.77 | 27.84 | 6,824,289 | +0.11(+0.39%) |
Jan 24, 2017 | 27.73 | 27.77 | 27.57 | 27.73 | 4,136,876 | -0.14(-0.49%) |
Jan 23, 2017 | 27.76 | 27.91 | 27.61 | 27.86 | 4,883,966 | +0.14(+0.52%) |
Jan 20, 2017 | 27.69 | 27.74 | 27.60 | 27.72 | 3,142,693 | -0.02(-0.08%) |
Jan 19, 2017 | 27.92 | 27.98 | 27.69 | 27.74 | 5,409,015 | -0.10(-0.36%) |
Jan 18, 2017 | 27.88 | 27.97 | 27.79 | 27.84 | 4,207,147 | -0.29(-1.04%) |
Jan 17, 2017 | 28.09 | 28.19 | 27.88 | 28.14 | 5,585,351 | +0.06(+0.20%) |
Jan 13, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.88 | 28.03 | 27.78 | 27.93 | 5,922,992 | -0.03(-0.10%) |
Jan 11, 2017 | 28.11 | 28.18 | 27.75 | 27.96 | 7,524,397 | -0.21(-0.74%) |
Jan 10, 2017 | 28.20 | 28.25 | 28.14 | 28.16 | 4,308,328 | -0.06(-0.23%) |
Jan 09, 2017 | 28.09 | 28.35 | 28.06 | 28.23 | 5,364,842 | +0.04(+0.13%) |
Jan 06, 2017 | 28.18 | 28.28 | 28.16 | 28.19 | 4,038,395 | -0.25(-0.88%) |
Jan 05, 2017 | 28.06 | 28.49 | 28.05 | 28.44 | 4,217,002 | +0.46(+1.64%) |
Jan 04, 2017 | 27.85 | 28.04 | 27.80 | 27.99 | 4,173,081 | +0.18(+0.64%) |
Jan 03, 2017 | 27.60 | 27.83 | 27.53 | 27.81 | 5,405,108 | +0.24(+0.86%) |
Dec 30, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.54 | 27.64 | 27.45 | 27.52 | 4,651,279 | +0.20(+0.73%) |
Dec 28, 2016 | 27.46 | 27.53 | 27.31 | 27.32 | 4,063,143 | -0.09(-0.31%) |
Dec 27, 2016 | 27.46 | 27.54 | 27.38 | 27.41 | 3,281,476 | -0.05(-0.18%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.43 | 27.53 | 27.27 | 27.41 | 4,785,120 | +0.11(+0.39%) |
Dec 21, 2016 | 27.38 | 27.47 | 27.29 | 27.30 | 4,308,431 | -0.12(-0.44%) |
Dec 20, 2016 | 27.48 | 27.51 | 27.33 | 27.42 | 4,875,541 | -0.01(-0.03%) |
Dec 19, 2016 | 27.46 | 27.61 | 27.39 | 27.43 | 4,654,750 | -0.16(-0.60%) |
Dec 16, 2016 | 27.51 | 27.65 | 27.40 | 27.59 | 7,018,828 | +0.30(+1.10%) |
Dec 15, 2016 | 27.45 | 27.45 | 27.22 | 27.29 | 5,660,834 | +0.11(+0.42%) |
Dec 14, 2016 | 27.43 | 27.54 | 27.17 | 27.18 | 5,357,037 | -0.35(-1.27%) |
Dec 13, 2016 | 27.41 | 27.70 | 27.37 | 27.53 | 6,379,246 | +0.45(+1.67%) |
Dec 12, 2016 | 27.03 | 27.18 | 27.00 | 27.08 | 5,384,630 | +0.02(+0.08%) |
Dec 09, 2016 | 26.98 | 27.11 | 26.91 | 27.06 | 9,100,626 | +0.29(+1.07%) |
Dec 08, 2016 | 26.78 | 26.85 | 26.63 | 26.77 | 7,556,441 | -0.11(-0.43%) |
Dec 07, 2016 | 26.83 | 26.94 | 26.63 | 26.88 | 6,950,042 | -0.10(-0.37%) |
Dec 06, 2016 | 26.85 | 27.06 | 26.83 | 26.98 | 5,083,620 | +0.01(+0.05%) |
Dec 05, 2016 | 27.08 | 27.10 | 26.89 | 26.97 | 5,347,555 | -0.02(-0.08%) |
Dec 02, 2016 | 26.88 | 27.10 | 26.82 | 26.99 | 5,462,457 | +0.19(+0.72%) |