Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.09 | 30.12 | 30.00 | 30.05 | 2,343,222 | -0.07(-0.24%) |
Feb 27, 2017 | 30.08 | 30.14 | 30.02 | 30.12 | 1,988,579 | +0.04(+0.12%) |
Feb 24, 2017 | 29.89 | 30.08 | 29.88 | 30.08 | 2,793,387 | +0.09(+0.31%) |
Feb 23, 2017 | 30.07 | 30.09 | 29.89 | 29.99 | 2,014,743 | -0.03(-0.09%) |
Feb 22, 2017 | 29.99 | 30.04 | 29.95 | 30.02 | 1,829,234 | +0.00(+0.01%) |
Feb 21, 2017 | 29.95 | 30.05 | 29.90 | 30.02 | 1,761,898 | +0.15(+0.49%) |
Feb 17, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 29.84 | 29.86 | 29.71 | 29.82 | 3,844,940 | -0.01(-0.03%) |
Feb 15, 2017 | 29.66 | 29.85 | 29.65 | 29.83 | 2,243,315 | +0.16(+0.54%) |
Feb 14, 2017 | 29.55 | 29.67 | 29.49 | 29.67 | 2,241,931 | +0.09(+0.31%) |
Feb 13, 2017 | 29.51 | 29.61 | 29.49 | 29.57 | 3,587,399 | +0.14(+0.48%) |
Feb 10, 2017 | 29.38 | 29.46 | 29.36 | 29.43 | 2,581,080 | +0.11(+0.37%) |
Feb 09, 2017 | 29.22 | 29.37 | 29.20 | 29.32 | 2,501,903 | +0.14(+0.47%) |
Feb 08, 2017 | 29.10 | 29.20 | 29.06 | 29.19 | 2,361,793 | +0.06(+0.21%) |
Feb 07, 2017 | 29.13 | 29.19 | 29.10 | 29.12 | 2,927,649 | +0.04(+0.13%) |
Feb 06, 2017 | 29.07 | 29.10 | 29.02 | 29.08 | 2,068,542 | -0.03(-0.10%) |
Feb 03, 2017 | 29.04 | 29.12 | 29.02 | 29.11 | 1,984,181 | +0.16(+0.54%) |
Feb 02, 2017 | 28.88 | 29.01 | 28.85 | 28.96 | 2,394,391 | +0.03(+0.10%) |
Feb 01, 2017 | 29.00 | 29.02 | 28.84 | 28.93 | 3,425,679 | +0.06(+0.19%) |
Jan 31, 2017 | 28.82 | 28.88 | 28.74 | 28.88 | 3,898,445 | -0.05(-0.16%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.77 | 28.92 | 3,494,217 | -0.18(-0.61%) |
Jan 27, 2017 | 29.11 | 29.13 | 29.05 | 29.10 | 3,349,623 | +0.03(+0.09%) |
Jan 26, 2017 | 29.10 | 29.12 | 29.04 | 29.07 | 2,175,989 | -0.01(-0.03%) |
Jan 25, 2017 | 28.98 | 29.09 | 28.96 | 29.08 | 2,602,005 | +0.22(+0.77%) |
Jan 24, 2017 | 28.73 | 28.91 | 28.69 | 28.86 | 2,381,259 | +0.15(+0.52%) |
Jan 23, 2017 | 28.70 | 28.75 | 28.58 | 28.71 | 6,916,728 | -0.02(-0.06%) |
Jan 20, 2017 | 28.78 | 28.80 | 28.67 | 28.73 | 3,013,977 | +0.08(+0.27%) |
Jan 19, 2017 | 28.73 | 28.77 | 28.59 | 28.65 | 3,888,200 | -0.05(-0.18%) |
Jan 18, 2017 | 28.68 | 28.71 | 28.61 | 28.71 | 3,302,722 | +0.07(+0.23%) |
Jan 17, 2017 | 28.63 | 28.68 | 28.58 | 28.64 | 4,838,857 | -0.06(-0.19%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 28.59 | 28.65 | 28.42 | 28.63 | 2,468,025 | -0.04(-0.13%) |
Jan 11, 2017 | 28.60 | 28.67 | 28.49 | 28.67 | 2,695,803 | +0.07(+0.24%) |
Jan 10, 2017 | 28.63 | 28.72 | 28.56 | 28.60 | 3,704,844 | -0.03(-0.12%) |
Jan 09, 2017 | 28.64 | 28.68 | 28.60 | 28.64 | 2,567,150 | -0.02(-0.07%) |
Jan 06, 2017 | 28.52 | 28.72 | 28.44 | 28.66 | 3,777,310 | +0.18(+0.61%) |
Jan 05, 2017 | 28.40 | 28.50 | 28.40 | 28.48 | 3,347,778 | +0.05(+0.18%) |
Jan 04, 2017 | 28.30 | 28.46 | 28.30 | 28.43 | 14,836,988 | +0.18(+0.64%) |
Jan 03, 2017 | 28.22 | 28.35 | 28.11 | 28.25 | 5,561,679 | +0.19(+0.69%) |
Dec 30, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.22 | 28.28 | 28.16 | 28.23 | 9,132,682 | +0.02(+0.07%) |
Dec 28, 2016 | 28.48 | 28.49 | 28.20 | 28.21 | 2,416,582 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.43 | 2,077,272 | +0.08(+0.28%) |
Dec 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,985 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,718 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,726 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.36 | 3,083,382 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.43 | 28.24 | 28.27 | 4,002,313 | -0.07(-0.25%) |
Dec 15, 2016 | 28.31 | 28.48 | 28.29 | 28.34 | 4,151,747 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.50 | 28.21 | 28.26 | 3,847,139 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,535 | +0.24(+0.84%) |
Dec 12, 2016 | 28.19 | 28.24 | 28.11 | 28.20 | 2,037,719 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.25 | 28.10 | 28.24 | 4,734,436 | +0.20(+0.70%) |
Dec 08, 2016 | 28.01 | 28.11 | 27.94 | 28.05 | 3,372,340 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.56 | 28.00 | 5,618,952 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.66 | 27.57 | 27.66 | 2,790,906 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.60 | 2,397,065 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,556 | +0.06(+0.20%) |