Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.61 | 32.98 | 32.59 | 32.84 | 6,194,188 | +0.25(+0.78%) |
Feb 27, 2017 | 32.67 | 32.69 | 32.51 | 32.58 | 4,332,273 | -0.22(-0.66%) |
Feb 24, 2017 | 32.25 | 32.82 | 32.23 | 32.80 | 4,195,226 | +0.53(+1.63%) |
Feb 23, 2017 | 32.26 | 32.46 | 32.16 | 32.27 | 3,526,174 | +0.02(+0.05%) |
Feb 22, 2017 | 32.04 | 32.49 | 31.91 | 32.25 | 3,375,008 | +0.22(+0.70%) |
Feb 21, 2017 | 31.63 | 32.27 | 31.59 | 32.03 | 6,711,034 | +0.47(+1.49%) |
Feb 17, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.26(-0.80%) | |
Feb 16, 2017 | 31.84 | 32.10 | 31.67 | 31.82 | 3,410,413 | -0.01(-0.03%) |
Feb 15, 2017 | 31.71 | 31.97 | 31.51 | 31.82 | 5,814,197 | +0.12(+0.38%) |
Feb 14, 2017 | 31.56 | 31.79 | 31.49 | 31.70 | 2,294,811 | +0.02(+0.08%) |
Feb 13, 2017 | 31.72 | 31.82 | 31.51 | 31.68 | 2,835,840 | -0.06(-0.20%) |
Feb 10, 2017 | 31.63 | 31.86 | 31.29 | 31.74 | 2,104,425 | +0.09(+0.28%) |
Feb 09, 2017 | 31.49 | 31.87 | 31.42 | 31.66 | 5,358,357 | +0.17(+0.53%) |
Feb 08, 2017 | 31.52 | 31.56 | 31.28 | 31.49 | 3,282,677 | -0.02(-0.05%) |
Feb 07, 2017 | 31.25 | 31.53 | 31.20 | 31.51 | 3,630,053 | +0.25(+0.79%) |
Feb 06, 2017 | 31.43 | 31.45 | 31.18 | 31.26 | 3,073,197 | -0.11(-0.36%) |
Feb 03, 2017 | 31.47 | 31.51 | 31.21 | 31.37 | 2,205,950 | +0.10(+0.33%) |
Feb 02, 2017 | 31.13 | 31.43 | 31.08 | 31.27 | 2,719,040 | +0.24(+0.77%) |
Feb 01, 2017 | 31.05 | 31.19 | 30.89 | 31.03 | 3,667,427 | -0.12(-0.38%) |
Jan 31, 2017 | 30.85 | 31.19 | 30.85 | 31.15 | 3,337,528 | +0.06(+0.18%) |
Jan 30, 2017 | 31.04 | 31.15 | 30.88 | 31.09 | 2,640,867 | +0.02(+0.08%) |
Jan 27, 2017 | 31.10 | 31.17 | 30.89 | 31.07 | 2,191,957 | +0.03(+0.10%) |
Jan 26, 2017 | 31.07 | 31.24 | 30.95 | 31.04 | 2,694,524 | -0.06(-0.18%) |
Jan 25, 2017 | 31.12 | 31.42 | 31.06 | 31.09 | 3,625,087 | +0.01(+0.03%) |
Jan 24, 2017 | 30.82 | 31.15 | 30.76 | 31.08 | 2,762,568 | +0.25(+0.82%) |
Jan 23, 2017 | 30.95 | 31.13 | 30.76 | 30.83 | 5,059,967 | -0.19(-0.61%) |
Jan 20, 2017 | 30.80 | 31.13 | 30.72 | 31.02 | 4,507,049 | +0.35(+1.14%) |
Jan 19, 2017 | 30.68 | 30.81 | 30.59 | 30.67 | 3,368,849 | -0.02(-0.08%) |
Jan 18, 2017 | 30.65 | 30.93 | 30.56 | 30.70 | 3,289,174 | +0.09(+0.28%) |
Jan 17, 2017 | 30.52 | 30.66 | 30.39 | 30.61 | 3,892,390 | +0.08(+0.26%) |
Jan 13, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 30.54 | 30.81 | 30.37 | 30.53 | 3,066,834 | -0.10(-0.34%) |
Jan 11, 2017 | 30.65 | 30.70 | 30.34 | 30.63 | 3,240,038 | +0.28(+0.91%) |
Jan 10, 2017 | 30.43 | 30.58 | 30.25 | 30.35 | 3,206,085 | -0.12(-0.39%) |
Jan 09, 2017 | 30.61 | 30.74 | 30.43 | 30.47 | 3,843,159 | -0.24(-0.77%) |
Jan 06, 2017 | 30.78 | 30.91 | 30.70 | 30.71 | 4,214,743 | -0.17(-0.54%) |
Jan 05, 2017 | 31.04 | 31.27 | 30.82 | 30.88 | 5,508,910 | -0.11(-0.36%) |
Jan 04, 2017 | 31.55 | 31.61 | 30.83 | 30.99 | 5,129,051 | -0.53(-1.68%) |
Jan 03, 2017 | 31.48 | 31.64 | 31.23 | 31.52 | 3,290,129 | +0.17(+0.53%) |
Dec 30, 2016 | 31.35 | 31.35 | 31.35 | 0 | -0.18(-0.58%) | |
Dec 29, 2016 | 31.46 | 31.68 | 31.43 | 31.54 | 3,008,666 | +0.19(+0.61%) |
Dec 28, 2016 | 31.57 | 31.64 | 30.71 | 31.35 | 2,521,243 | -0.25(-0.78%) |
Dec 27, 2016 | 31.58 | 31.69 | 31.46 | 31.59 | 2,019,588 | +0.06(+0.20%) |
Dec 23, 2016 | 31.53 | 31.53 | 31.53 | 0 | +0.38(+1.22%) | |
Dec 22, 2016 | 30.41 | 31.26 | 30.31 | 31.15 | 7,234,066 | +1.02(+3.39%) |
Dec 21, 2016 | 30.21 | 30.45 | 30.07 | 30.12 | 4,779,107 | -0.18(-0.60%) |
Dec 20, 2016 | 30.14 | 30.40 | 29.97 | 30.31 | 3,449,708 | -0.10(-0.34%) |
Dec 19, 2016 | 30.65 | 30.79 | 30.32 | 30.41 | 4,291,856 | -0.04(-0.13%) |
Dec 16, 2016 | 30.48 | 30.78 | 30.32 | 30.45 | 5,415,898 | -0.01(-0.03%) |
Dec 15, 2016 | 29.97 | 30.53 | 29.86 | 30.46 | 5,547,357 | +0.54(+1.80%) |
Dec 14, 2016 | 30.51 | 30.63 | 29.79 | 29.92 | 5,819,739 | -0.53(-1.74%) |
Dec 13, 2016 | 30.63 | 30.86 | 30.41 | 30.45 | 3,616,806 | -0.17(-0.54%) |
Dec 12, 2016 | 30.46 | 30.71 | 30.22 | 30.62 | 2,856,738 | +0.14(+0.47%) |
Dec 09, 2016 | 29.94 | 30.56 | 29.68 | 30.47 | 5,676,821 | +0.60(+2.02%) |
Dec 08, 2016 | 29.78 | 30.12 | 29.78 | 29.87 | 2,925,030 | -0.09(-0.29%) |
Dec 07, 2016 | 29.77 | 30.13 | 29.72 | 29.96 | 4,628,471 | +0.13(+0.45%) |
Dec 06, 2016 | 29.50 | 29.86 | 29.37 | 29.82 | 4,229,353 | +0.37(+1.27%) |
Dec 05, 2016 | 29.27 | 29.56 | 29.18 | 29.45 | 3,647,928 | +0.21(+0.70%) |
Dec 02, 2016 | 29.08 | 29.43 | 29.01 | 29.24 | 3,688,564 | +0.33(+1.15%) |