Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.51 | 31.53 | 31.21 | 31.35 | 5,326,965 | -0.21(-0.65%) |
Feb 27, 2017 | 31.56 | 31.76 | 31.26 | 31.55 | 4,351,983 | -0.03(-0.11%) |
Feb 24, 2017 | 31.56 | 31.67 | 31.37 | 31.59 | 5,286,504 | -0.31(-0.98%) |
Feb 23, 2017 | 33.42 | 33.49 | 31.48 | 31.90 | 18,692,864 | +1.16(+3.78%) |
Feb 22, 2017 | 30.80 | 30.88 | 30.63 | 30.74 | 6,493,509 | -0.15(-0.50%) |
Feb 21, 2017 | 31.16 | 31.43 | 30.75 | 30.89 | 11,196,435 | +0.98(+3.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.06(-0.21%) | |
Feb 16, 2017 | 30.12 | 30.19 | 29.74 | 29.98 | 5,172,423 | -0.13(-0.42%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.77 | 30.10 | 5,006,733 | +0.27(+0.92%) |
Feb 14, 2017 | 29.93 | 30.09 | 29.74 | 29.83 | 5,281,905 | -0.16(-0.52%) |
Feb 13, 2017 | 30.04 | 30.17 | 29.84 | 29.99 | 6,414,729 | -0.13(-0.42%) |
Feb 10, 2017 | 30.24 | 30.26 | 29.96 | 30.11 | 6,677,850 | -0.16(-0.53%) |
Feb 09, 2017 | 30.28 | 30.40 | 30.05 | 30.27 | 4,009,866 | -0.00(-0.01%) |
Feb 08, 2017 | 30.15 | 30.37 | 30.10 | 30.28 | 5,351,112 | +0.04(+0.13%) |
Feb 07, 2017 | 30.05 | 30.33 | 29.96 | 30.24 | 7,409,883 | +0.28(+0.93%) |
Feb 06, 2017 | 30.19 | 30.23 | 29.56 | 29.96 | 10,202,244 | -0.20(-0.66%) |
Feb 03, 2017 | 30.14 | 30.47 | 29.84 | 30.16 | 13,786,392 | +0.25(+0.82%) |
Feb 02, 2017 | 30.72 | 30.73 | 28.85 | 29.91 | 26,680,746 | -2.76(-8.46%) |
Feb 01, 2017 | 32.17 | 32.79 | 32.04 | 32.67 | 9,570,447 | +0.59(+1.85%) |
Jan 31, 2017 | 32.13 | 32.30 | 31.75 | 32.08 | 11,127,468 | -0.08(-0.24%) |
Jan 30, 2017 | 32.36 | 32.41 | 31.83 | 32.16 | 3,566,301 | -0.28(-0.85%) |
Jan 27, 2017 | 31.89 | 32.45 | 31.84 | 32.43 | 4,813,851 | +0.72(+2.28%) |
Jan 26, 2017 | 32.07 | 32.30 | 31.66 | 31.71 | 4,883,883 | -0.31(-0.96%) |
Jan 25, 2017 | 31.59 | 32.13 | 31.55 | 32.02 | 5,062,989 | +0.55(+1.75%) |
Jan 24, 2017 | 31.77 | 31.81 | 31.26 | 31.47 | 4,898,628 | -0.20(-0.63%) |
Jan 23, 2017 | 31.83 | 31.86 | 31.42 | 31.67 | 3,428,922 | -0.17(-0.53%) |
Jan 20, 2017 | 32.01 | 32.31 | 31.67 | 31.84 | 3,478,248 | -0.26(-0.81%) |
Jan 19, 2017 | 31.97 | 32.24 | 31.62 | 32.10 | 6,176,622 | +0.17(+0.52%) |
Jan 18, 2017 | 32.40 | 32.47 | 31.90 | 31.93 | 4,353,087 | -0.36(-1.13%) |
Jan 17, 2017 | 32.16 | 32.47 | 32.00 | 32.29 | 4,944,585 | -0.08(-0.26%) |
Jan 13, 2017 | 32.38 | 32.38 | 32.38 | 0 | -0.15(-0.47%) | |
Jan 12, 2017 | 32.56 | 32.63 | 32.17 | 32.53 | 4,234,503 | -0.35(-1.07%) |
Jan 11, 2017 | 33.09 | 33.12 | 32.35 | 32.88 | 4,480,923 | -0.16(-0.49%) |
Jan 10, 2017 | 32.65 | 33.23 | 32.65 | 33.05 | 5,723,238 | +0.40(+1.22%) |
Jan 09, 2017 | 32.52 | 32.88 | 32.44 | 32.65 | 5,063,424 | +0.29(+0.91%) |
Jan 06, 2017 | 32.47 | 32.61 | 32.14 | 32.36 | 8,923,554 | -0.04(-0.12%) |
Jan 05, 2017 | 32.30 | 32.64 | 32.20 | 32.40 | 4,603,407 | +0.22(+0.67%) |
Jan 04, 2017 | 31.84 | 32.43 | 31.63 | 32.18 | 6,161,754 | +0.34(+1.07%) |
Jan 03, 2017 | 31.27 | 31.84 | 31.02 | 31.84 | 6,500,052 | +0.61(+1.94%) |
Dec 30, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.00(-0.01%) | |
Dec 29, 2016 | 30.90 | 31.37 | 30.89 | 31.24 | 3,990,903 | +0.33(+1.08%) |
Dec 28, 2016 | 31.07 | 31.28 | 30.72 | 30.90 | 4,844,811 | -0.21(-0.69%) |
Dec 27, 2016 | 31.06 | 31.50 | 31.05 | 31.12 | 4,058,232 | +0.12(+0.38%) |
Dec 23, 2016 | 31.00 | 31.00 | 31.00 | 0 | +0.40(+1.31%) | |
Dec 22, 2016 | 30.46 | 30.80 | 30.35 | 30.60 | 4,795,179 | +0.12(+0.40%) |
Dec 21, 2016 | 30.20 | 30.68 | 30.15 | 30.48 | 4,820,256 | +0.19(+0.62%) |
Dec 20, 2016 | 30.51 | 30.75 | 30.14 | 30.29 | 4,888,053 | -0.20(-0.67%) |
Dec 19, 2016 | 30.44 | 30.74 | 30.42 | 30.49 | 6,673,278 | +0.03(+0.10%) |
Dec 16, 2016 | 30.42 | 30.75 | 30.27 | 30.46 | 10,475,964 | +0.30(+1.01%) |
Dec 15, 2016 | 29.92 | 30.28 | 29.75 | 30.16 | 6,672,198 | +0.22(+0.73%) |
Dec 14, 2016 | 29.92 | 30.76 | 29.78 | 29.94 | 7,060,143 | +0.15(+0.50%) |
Dec 13, 2016 | 29.48 | 30.37 | 29.19 | 29.79 | 8,690,988 | +0.15(+0.49%) |
Dec 12, 2016 | 30.02 | 30.47 | 29.51 | 29.64 | 8,161,884 | -0.48(-1.59%) |
Dec 09, 2016 | 29.84 | 30.99 | 29.77 | 30.12 | 12,517,746 | +0.36(+1.20%) |
Dec 08, 2016 | 28.52 | 30.45 | 28.42 | 29.77 | 18,326,720 | +1.86(+6.65%) |
Dec 07, 2016 | 27.66 | 27.92 | 27.30 | 27.91 | 7,642,572 | +0.17(+0.61%) |
Dec 06, 2016 | 27.72 | 27.97 | 27.28 | 27.74 | 8,649,699 | +0.24(+0.88%) |
Dec 05, 2016 | 27.93 | 27.98 | 27.47 | 27.50 | 5,927,286 | -0.29(-1.03%) |
Dec 02, 2016 | 27.15 | 28.22 | 27.08 | 27.78 | 6,973,500 | +0.63(+2.31%) |