Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.93 | 29.97 | 29.73 | 29.75 | 29,303 | -0.18(-0.62%) |
Feb 27, 2017 | 29.84 | 29.95 | 29.83 | 29.93 | 29,907 | +0.16(+0.55%) |
Feb 24, 2017 | 29.60 | 29.77 | 29.50 | 29.77 | 56,831 | -0.50(-1.65%) |
Feb 23, 2017 | 30.62 | 30.62 | 30.20 | 30.27 | 31,349 | -0.29(-0.95%) |
Feb 22, 2017 | 30.32 | 30.60 | 30.24 | 30.56 | 33,485 | +0.08(+0.26%) |
Feb 21, 2017 | 30.18 | 30.48 | 30.15 | 30.48 | 35,781 | +0.34(+1.13%) |
Feb 17, 2017 | 30.14 | 30.14 | 30.14 | 0 | -0.26(-0.86%) | |
Feb 16, 2017 | 30.31 | 30.40 | 30.25 | 30.40 | 34,056 | -0.06(-0.20%) |
Feb 15, 2017 | 29.97 | 30.46 | 29.94 | 30.46 | 30,478 | -0.06(-0.20%) |
Feb 14, 2017 | 30.48 | 30.52 | 30.35 | 30.52 | 26,209 | -0.06(-0.20%) |
Feb 13, 2017 | 30.71 | 30.77 | 30.56 | 30.58 | 162,541 | +0.45(+1.50%) |
Feb 10, 2017 | 29.99 | 30.20 | 29.99 | 30.13 | 21,019 | -0.00(-0.01%) |
Feb 09, 2017 | 29.93 | 30.20 | 29.89 | 30.13 | 26,280 | +0.37(+1.24%) |
Feb 08, 2017 | 29.47 | 29.80 | 29.44 | 29.76 | 29,473 | +0.32(+1.09%) |
Feb 07, 2017 | 29.55 | 29.57 | 29.37 | 29.44 | 51,029 | -0.18(-0.61%) |
Feb 06, 2017 | 29.56 | 29.68 | 29.53 | 29.62 | 56,245 | -0.61(-2.02%) |
Feb 03, 2017 | 30.16 | 30.27 | 30.13 | 30.23 | 52,443 | -0.04(-0.15%) |
Feb 02, 2017 | 30.34 | 30.38 | 30.20 | 30.27 | 31,497 | -0.13(-0.41%) |
Feb 01, 2017 | 30.63 | 30.66 | 30.25 | 30.40 | 60,027 | -0.01(-0.03%) |
Jan 31, 2017 | 30.76 | 30.81 | 30.26 | 30.41 | 368,231 | -0.37(-1.20%) |
Jan 30, 2017 | 30.67 | 30.84 | 30.55 | 30.78 | 86,833 | -0.38(-1.22%) |
Jan 27, 2017 | 31.15 | 31.24 | 31.09 | 31.16 | 39,136 | -0.20(-0.64%) |
Jan 26, 2017 | 31.37 | 31.44 | 31.21 | 31.36 | 41,803 | -0.48(-1.51%) |
Jan 25, 2017 | 31.72 | 31.94 | 31.71 | 31.84 | 22,173 | +0.44(+1.40%) |
Jan 24, 2017 | 31.19 | 31.40 | 31.19 | 31.40 | 39,565 | +0.44(+1.42%) |
Jan 23, 2017 | 30.87 | 31.01 | 30.78 | 30.96 | 70,755 | -0.10(-0.32%) |
Jan 20, 2017 | 30.90 | 31.06 | 30.89 | 31.06 | 29,463 | +0.35(+1.14%) |
Jan 19, 2017 | 30.81 | 30.82 | 30.65 | 30.71 | 65,001 | -0.22(-0.71%) |
Jan 18, 2017 | 30.86 | 30.95 | 30.81 | 30.93 | 42,892 | +0.02(+0.05%) |
Jan 17, 2017 | 30.92 | 31.04 | 30.82 | 30.91 | 70,291 | -0.12(-0.40%) |
Jan 13, 2017 | 31.04 | 31.04 | 31.04 | 0 | -0.21(-0.66%) | |
Jan 12, 2017 | 31.67 | 31.72 | 30.80 | 31.25 | 66,163 | -0.47(-1.49%) |
Jan 11, 2017 | 31.30 | 31.80 | 31.27 | 31.72 | 38,072 | +0.17(+0.54%) |
Jan 10, 2017 | 31.46 | 31.69 | 31.45 | 31.55 | 28,188 | -0.01(-0.03%) |
Jan 09, 2017 | 31.55 | 31.67 | 31.36 | 31.56 | 66,531 | -0.24(-0.75%) |
Jan 06, 2017 | 31.67 | 31.92 | 31.60 | 31.80 | 51,589 | -0.03(-0.09%) |
Jan 05, 2017 | 31.69 | 31.96 | 31.69 | 31.83 | 33,815 | +0.39(+1.24%) |
Jan 04, 2017 | 31.19 | 31.48 | 31.18 | 31.44 | 95,040 | -0.12(-0.38%) |
Jan 03, 2017 | 31.47 | 31.57 | 31.32 | 31.56 | 85,701 | +0.55(+1.77%) |
Dec 30, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.23(+0.75%) | |
Dec 29, 2016 | 30.77 | 30.90 | 30.70 | 30.78 | 46,886 | -0.21(-0.68%) |
Dec 28, 2016 | 31.17 | 31.17 | 30.89 | 30.99 | 36,768 | -0.19(-0.61%) |
Dec 27, 2016 | 31.14 | 31.25 | 31.13 | 31.18 | 70,007 | -0.09(-0.30%) |
Dec 23, 2016 | 31.27 | 31.27 | 31.27 | 0 | +0.22(+0.72%) | |
Dec 22, 2016 | 31.41 | 31.46 | 31.05 | 31.05 | 56,344 | -0.19(-0.61%) |
Dec 21, 2016 | 31.39 | 31.47 | 31.13 | 31.24 | 302,376 | +0.03(+0.10%) |
Dec 20, 2016 | 31.00 | 31.25 | 30.98 | 31.21 | 57,688 | +0.09(+0.29%) |
Dec 19, 2016 | 31.22 | 31.41 | 31.04 | 31.12 | 102,408 | -0.09(-0.28%) |
Dec 16, 2016 | 31.24 | 31.40 | 31.20 | 31.21 | 77,323 | +0.14(+0.44%) |
Dec 15, 2016 | 30.98 | 31.20 | 30.91 | 31.07 | 67,920 | +0.04(+0.13%) |
Dec 14, 2016 | 31.69 | 31.82 | 31.01 | 31.03 | 80,601 | -0.41(-1.30%) |
Dec 13, 2016 | 31.42 | 31.70 | 31.41 | 31.44 | 334,710 | +0.36(+1.16%) |
Dec 12, 2016 | 31.13 | 31.25 | 31.01 | 31.08 | 74,009 | -0.24(-0.77%) |
Dec 09, 2016 | 31.12 | 31.36 | 31.02 | 31.32 | 76,911 | -0.07(-0.22%) |
Dec 08, 2016 | 31.29 | 31.55 | 31.21 | 31.39 | 61,818 | +0.21(+0.66%) |
Dec 07, 2016 | 30.60 | 31.32 | 30.60 | 31.18 | 78,694 | +1.29(+4.33%) |
Dec 06, 2016 | 29.57 | 29.94 | 29.53 | 29.89 | 91,409 | +0.33(+1.10%) |
Dec 05, 2016 | 29.22 | 29.63 | 29.22 | 29.56 | 123,385 | +1.25(+4.41%) |
Dec 02, 2016 | 28.13 | 28.40 | 28.02 | 28.32 | 44,852 | +0.09(+0.30%) |
Dec 01, 2016 | 28.20 | 28.35 | 28.11 | 28.23 | 88,611 | -0.05(-0.19%) |
Nov 30, 2016 | 28.34 | 28.40 | 28.21 | 28.29 | 41,457 | -0.43(-1.48%) |
Nov 29, 2016 | 28.37 | 28.84 | 28.30 | 28.71 | 43,089 | -0.15(-0.52%) |
Nov 28, 2016 | 28.98 | 29.01 | 28.83 | 28.86 | 46,152 | -0.36(-1.23%) |
Nov 25, 2016 | 29.10 | 29.23 | 29.04 | 29.22 | 41,610 | +0.26(+0.90%) |
Nov 23, 2016 | 28.96 | 28.96 | 28.96 | 0 | -0.57(-1.93%) | |
Nov 22, 2016 | 29.36 | 29.53 | 29.32 | 29.53 | 76,095 | +0.34(+1.15%) |
Nov 21, 2016 | 29.09 | 29.28 | 29.04 | 29.20 | 252,255 | +0.68(+2.37%) |
Nov 18, 2016 | 28.85 | 28.87 | 28.48 | 28.52 | 85,157 | -0.11(-0.38%) |
Nov 17, 2016 | 28.42 | 28.64 | 28.35 | 28.63 | 56,377 | -0.05(-0.17%) |
Nov 16, 2016 | 28.49 | 28.77 | 28.47 | 28.68 | 58,025 | -0.53(-1.81%) |
Nov 15, 2016 | 29.03 | 29.21 | 28.96 | 29.21 | 48,499 | +0.32(+1.13%) |
Nov 14, 2016 | 28.89 | 29.06 | 28.73 | 28.89 | 77,164 | -0.05(-0.19%) |
Nov 11, 2016 | 28.95 | 28.99 | 28.80 | 28.94 | 66,691 | +1.05(+3.78%) |
Nov 10, 2016 | 27.86 | 28.03 | 27.58 | 27.89 | 54,101 | -0.08(-0.30%) |
Nov 09, 2016 | 27.77 | 28.12 | 27.60 | 27.97 | 46,469 | -0.54(-1.89%) |
Nov 08, 2016 | 28.06 | 28.57 | 28.00 | 28.51 | 81,540 | +0.19(+0.67%) |
Nov 07, 2016 | 28.26 | 28.42 | 28.22 | 28.32 | 76,393 | +0.58(+2.09%) |
Nov 04, 2016 | 27.75 | 27.99 | 27.51 | 27.74 | 39,892 | -0.03(-0.11%) |
Nov 03, 2016 | 27.80 | 27.87 | 27.66 | 27.77 | 38,533 | -0.05(-0.18%) |
Nov 02, 2016 | 28.08 | 28.08 | 27.75 | 27.82 | 41,387 | -0.93(-3.23%) |
Nov 01, 2016 | 29.10 | 29.10 | 28.50 | 28.75 | 27,855 | -0.29(-1.00%) |
Oct 31, 2016 | 28.97 | 29.04 | 28.74 | 29.04 | 46,938 | -0.04(-0.14%) |
Oct 28, 2016 | 29.02 | 29.21 | 28.90 | 29.08 | 25,590 | +0.16(+0.55%) |
Oct 27, 2016 | 29.08 | 29.08 | 28.88 | 28.92 | 145,252 | -0.04(-0.14%) |
Oct 26, 2016 | 28.88 | 29.20 | 28.88 | 28.96 | 63,329 | +0.13(+0.45%) |
Oct 25, 2016 | 28.94 | 28.99 | 28.76 | 28.83 | 75,664 | -0.03(-0.09%) |
Oct 24, 2016 | 28.97 | 28.98 | 28.78 | 28.86 | 32,083 | +0.37(+1.28%) |
Oct 21, 2016 | 28.35 | 28.53 | 28.35 | 28.49 | 28,786 | -0.34(-1.16%) |
Oct 20, 2016 | 28.65 | 29.00 | 28.65 | 28.82 | 17,121 | +0.29(+1.03%) |
Oct 19, 2016 | 28.49 | 28.63 | 28.41 | 28.53 | 24,213 | +0.32(+1.13%) |
Oct 18, 2016 | 28.21 | 28.28 | 28.10 | 28.21 | 37,417 | +0.23(+0.80%) |
Oct 17, 2016 | 28.03 | 28.07 | 27.92 | 27.98 | 60,633 | -0.14(-0.52%) |
Oct 14, 2016 | 28.31 | 28.45 | 27.99 | 28.13 | 20,235 | +0.09(+0.34%) |
Oct 13, 2016 | 27.77 | 28.12 | 27.62 | 28.04 | 24,319 | -0.27(-0.95%) |
Oct 12, 2016 | 28.28 | 28.40 | 28.16 | 28.30 | 31,398 | -0.25(-0.86%) |
Oct 11, 2016 | 28.90 | 28.90 | 28.44 | 28.55 | 20,966 | -0.38(-1.31%) |
Oct 10, 2016 | 29.00 | 29.11 | 28.93 | 28.93 | 17,051 | +0.05(+0.17%) |
Oct 07, 2016 | 28.73 | 28.95 | 28.53 | 28.88 | 23,582 | -0.29(-0.98%) |
Oct 06, 2016 | 29.19 | 29.25 | 29.11 | 29.17 | 22,688 | +0.00(+0.01%) |
Oct 05, 2016 | 29.15 | 29.24 | 29.08 | 29.16 | 62,653 | +0.53(+1.86%) |
Oct 04, 2016 | 28.65 | 28.84 | 28.40 | 28.63 | 52,671 | +0.19(+0.67%) |
Oct 03, 2016 | 27.84 | 28.44 | 27.47 | 28.44 | 83,933 | +0.39(+1.39%) |
Sep 30, 2016 | 27.53 | 28.12 | 27.50 | 28.05 | 47,778 | +0.82(+3.01%) |
Sep 29, 2016 | 27.79 | 27.81 | 26.96 | 27.23 | 49,593 | -0.55(-1.98%) |
Sep 28, 2016 | 27.71 | 27.85 | 27.43 | 27.78 | 64,436 | +0.31(+1.13%) |
Sep 27, 2016 | 27.07 | 27.57 | 27.06 | 27.47 | 45,406 | -0.13(-0.47%) |
Sep 26, 2016 | 27.54 | 27.75 | 27.51 | 27.60 | 21,446 | -0.64(-2.27%) |
Sep 23, 2016 | 28.21 | 28.28 | 28.15 | 28.24 | 28,436 | -0.24(-0.86%) |
Sep 22, 2016 | 28.73 | 28.84 | 28.41 | 28.48 | 20,440 | +0.41(+1.47%) |
Sep 21, 2016 | 27.67 | 28.07 | 27.47 | 28.07 | 178,808 | +0.52(+1.89%) |
Sep 20, 2016 | 27.56 | 27.70 | 27.44 | 27.55 | 41,252 | +0.10(+0.36%) |
Sep 19, 2016 | 27.68 | 27.72 | 27.32 | 27.45 | 27,281 | +0.08(+0.29%) |
Sep 16, 2016 | 27.47 | 27.47 | 27.22 | 27.37 | 22,545 | -0.88(-3.10%) |
Sep 15, 2016 | 27.89 | 28.33 | 27.84 | 28.25 | 81,029 | +0.25(+0.89%) |
Sep 14, 2016 | 27.93 | 28.26 | 27.88 | 28.00 | 48,484 | -0.23(-0.83%) |
Sep 13, 2016 | 28.45 | 28.45 | 28.05 | 28.23 | 48,699 | -0.46(-1.60%) |
Sep 12, 2016 | 27.96 | 28.69 | 27.91 | 28.69 | 62,298 | +0.28(+0.99%) |
Sep 09, 2016 | 28.87 | 28.92 | 28.41 | 28.41 | 44,634 | -0.64(-2.20%) |
Sep 08, 2016 | 28.88 | 29.10 | 28.80 | 29.05 | 16,816 | -0.18(-0.60%) |
Sep 07, 2016 | 29.35 | 29.51 | 29.13 | 29.23 | 69,640 | +0.14(+0.48%) |
Sep 06, 2016 | 29.04 | 29.17 | 28.90 | 29.09 | 27,502 | -0.23(-0.80%) |
Sep 02, 2016 | 29.32 | 29.32 | 29.32 | 0 | +0.13(+0.45%) | |
Sep 01, 2016 | 29.46 | 29.54 | 28.92 | 29.19 | 27,717 | +0.17(+0.57%) |
Aug 31, 2016 | 29.14 | 29.29 | 28.90 | 29.02 | 38,697 | -0.04(-0.12%) |
Aug 30, 2016 | 29.03 | 29.17 | 29.03 | 29.06 | 47,243 | +0.34(+1.18%) |
Aug 29, 2016 | 28.51 | 28.72 | 28.51 | 28.72 | 51,608 | +0.16(+0.56%) |
Aug 26, 2016 | 28.81 | 29.08 | 28.36 | 28.56 | 467,685 | -0.03(-0.10%) |
Aug 25, 2016 | 28.64 | 28.69 | 28.50 | 28.59 | 25,607 | -0.44(-1.52%) |
Aug 24, 2016 | 29.09 | 29.18 | 28.98 | 29.03 | 28,760 | -0.19(-0.65%) |
Aug 23, 2016 | 29.31 | 29.43 | 29.19 | 29.22 | 27,128 | +0.14(+0.50%) |
Aug 22, 2016 | 28.94 | 29.19 | 28.86 | 29.07 | 31,116 | -0.21(-0.70%) |
Aug 19, 2016 | 29.03 | 29.28 | 28.92 | 29.28 | 32,038 | -0.47(-1.57%) |
Aug 18, 2016 | 29.68 | 29.79 | 29.66 | 29.75 | 17,733 | +0.03(+0.09%) |
Aug 17, 2016 | 29.51 | 29.81 | 29.32 | 29.72 | 23,568 | -0.08(-0.27%) |
Aug 16, 2016 | 29.77 | 29.94 | 29.66 | 29.80 | 25,619 | -0.16(-0.53%) |
Aug 15, 2016 | 29.94 | 30.08 | 29.91 | 29.96 | 51,260 | +0.38(+1.28%) |
Aug 12, 2016 | 29.73 | 29.78 | 29.56 | 29.58 | 39,487 | -0.25(-0.84%) |
Aug 11, 2016 | 29.83 | 29.89 | 29.76 | 29.83 | 45,738 | -0.10(-0.33%) |
Aug 10, 2016 | 29.84 | 29.94 | 29.79 | 29.93 | 67,897 | +0.30(+1.01%) |
Aug 09, 2016 | 29.25 | 29.77 | 29.22 | 29.63 | 28,869 | +0.93(+3.24%) |
Aug 08, 2016 | 28.74 | 28.74 | 28.57 | 28.70 | 24,710 | -0.07(-0.24%) |
Aug 05, 2016 | 28.55 | 28.82 | 28.53 | 28.77 | 29,822 | +0.59(+2.09%) |
Aug 04, 2016 | 28.31 | 28.37 | 28.07 | 28.18 | 24,077 | -0.06(-0.21%) |
Aug 03, 2016 | 27.98 | 28.25 | 27.88 | 28.24 | 45,721 | -0.15(-0.53%) |
Aug 02, 2016 | 28.33 | 28.39 | 27.95 | 28.39 | 99,604 | -0.10(-0.35%) |
Aug 01, 2016 | 28.65 | 28.67 | 28.47 | 28.49 | 37,793 | -0.20(-0.70%) |
Jul 29, 2016 | 28.48 | 28.70 | 28.46 | 28.69 | 80,713 | +0.50(+1.77%) |
Jul 28, 2016 | 28.48 | 28.48 | 28.10 | 28.19 | 20,820 | -0.63(-2.19%) |
Jul 27, 2016 | 28.79 | 28.84 | 28.55 | 28.82 | 44,105 | +0.66(+2.34%) |
Jul 26, 2016 | 28.13 | 28.30 | 28.03 | 28.16 | 50,823 | +0.36(+1.29%) |
Jul 25, 2016 | 27.86 | 27.95 | 27.72 | 27.80 | 29,046 | +0.17(+0.61%) |
Jul 22, 2016 | 27.70 | 27.70 | 27.52 | 27.63 | 28,219 | -0.04(-0.14%) |
Jul 21, 2016 | 27.80 | 28.00 | 27.64 | 27.67 | 54,234 | +0.09(+0.31%) |
Jul 20, 2016 | 27.66 | 27.77 | 27.53 | 27.58 | 49,710 | +0.58(+2.14%) |
Jul 19, 2016 | 26.91 | 27.11 | 26.82 | 27.00 | 59,682 | -0.64(-2.30%) |
Jul 18, 2016 | 27.46 | 27.83 | 27.38 | 27.64 | 62,438 | +0.07(+0.25%) |
Jul 15, 2016 | 27.54 | 27.57 | 27.40 | 27.57 | 56,703 | -0.18(-0.65%) |
Jul 14, 2016 | 27.63 | 27.90 | 27.60 | 27.75 | 41,075 | +0.66(+2.42%) |
Jul 13, 2016 | 27.42 | 27.47 | 26.90 | 27.09 | 2,339,563 | -0.05(-0.17%) |
Jul 12, 2016 | 27.11 | 27.15 | 26.95 | 27.14 | 5,827,239 | +1.06(+4.06%) |
Jul 11, 2016 | 25.59 | 26.08 | 25.57 | 26.08 | 63,585 | +0.87(+3.45%) |
Jul 08, 2016 | 25.28 | 25.11 | 25.21 | 82,206 | +1.15(+4.78%) | |
Jul 07, 2016 | 24.37 | 24.47 | 23.98 | 24.06 | 101,040 | +0.05(+0.23%) |
Jul 05, 2016 | 24.25 | 24.33 | 23.95 | 24.00 | 90,449 | -1.14(-4.53%) |