Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.39 | 9,311,966 | -0.19(-0.58%) |
Feb 27, 2017 | 33.62 | 33.65 | 33.28 | 33.59 | 7,040,696 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,140,945 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.80 | 33.10 | 33.34 | 8,502,233 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.81 | 33.38 | 33.66 | 11,256,108 | -0.06(-0.19%) |
Feb 21, 2017 | 32.74 | 33.95 | 32.74 | 33.73 | 14,973,211 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.79 | 32.34 | 23,583,778 | -0.28(-0.87%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.42 | 32.63 | 18,883,472 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.68 | 32.29 | 32.39 | 10,829,704 | -0.21(-0.65%) |
Feb 13, 2017 | 32.84 | 32.94 | 32.54 | 32.60 | 12,943,948 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.26 | 32.47 | 12,657,078 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.96 | 32.53 | 32.55 | 7,084,963 | -0.17(-0.53%) |
Feb 08, 2017 | 32.91 | 32.91 | 32.34 | 32.73 | 9,501,981 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.24 | 32.67 | 8,870,565 | +0.33(+1.02%) |
Feb 06, 2017 | 32.47 | 32.54 | 32.19 | 32.34 | 6,392,555 | -0.12(-0.37%) |
Feb 03, 2017 | 32.16 | 32.54 | 32.16 | 32.46 | 9,311,176 | +0.34(+1.06%) |
Feb 02, 2017 | 32.15 | 32.21 | 31.85 | 32.12 | 8,177,319 | -0.08(-0.26%) |
Feb 01, 2017 | 31.80 | 32.22 | 31.75 | 32.21 | 16,562,859 | +0.72(+2.28%) |
Jan 31, 2017 | 31.39 | 31.55 | 31.19 | 31.49 | 10,299,152 | -0.08(-0.26%) |
Jan 30, 2017 | 31.98 | 32.02 | 31.05 | 31.57 | 12,163,730 | -0.64(-2.00%) |
Jan 27, 2017 | 31.50 | 32.30 | 31.46 | 32.21 | 12,025,630 | +0.97(+3.12%) |
Jan 26, 2017 | 31.64 | 31.69 | 31.12 | 31.24 | 10,196,795 | -0.40(-1.28%) |
Jan 25, 2017 | 31.53 | 32.02 | 31.46 | 31.64 | 13,286,478 | +0.36(+1.15%) |
Jan 24, 2017 | 31.16 | 31.45 | 31.15 | 31.29 | 10,521,547 | +0.26(+0.83%) |
Jan 23, 2017 | 31.04 | 31.44 | 30.85 | 31.03 | 7,871,158 | -0.08(-0.27%) |
Jan 20, 2017 | 31.18 | 31.42 | 31.04 | 31.11 | 9,323,608 | +0.08(+0.27%) |
Jan 19, 2017 | 30.98 | 31.38 | 30.95 | 31.03 | 9,064,503 | +0.06(+0.18%) |
Jan 18, 2017 | 30.96 | 31.26 | 30.83 | 30.97 | 11,539,250 | +0.36(+1.17%) |
Jan 17, 2017 | 31.07 | 31.10 | 30.42 | 30.61 | 6,992,446 | -0.45(-1.45%) |
Jan 13, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.57 | 30.65 | 29.97 | 30.62 | 7,052,707 | -0.15(-0.48%) |
Jan 11, 2017 | 30.53 | 30.78 | 30.15 | 30.77 | 11,551,128 | +0.31(+1.03%) |
Jan 10, 2017 | 30.22 | 30.52 | 30.10 | 30.46 | 9,506,762 | +0.32(+1.07%) |
Jan 09, 2017 | 29.67 | 30.40 | 29.61 | 30.14 | 10,083,407 | +0.68(+2.31%) |
Jan 06, 2017 | 29.46 | 29.63 | 29.29 | 29.46 | 7,683,195 | -0.06(-0.19%) |
Jan 05, 2017 | 29.70 | 29.79 | 29.34 | 29.51 | 7,929,368 | -0.13(-0.43%) |
Jan 04, 2017 | 29.50 | 29.89 | 29.47 | 29.64 | 10,273,642 | +0.28(+0.94%) |
Jan 03, 2017 | 29.75 | 30.07 | 29.11 | 29.36 | 14,367,247 | -0.30(-1.02%) |
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.15 | 30.33 | 29.86 | 30.03 | 4,864,794 | -0.22(-0.73%) |
Dec 28, 2016 | 30.84 | 30.96 | 30.23 | 30.25 | 5,861,226 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.76 | 30.43 | 30.64 | 5,447,357 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.29 | 30.91 | 30.21 | 30.35 | 10,325,404 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.33 | 29.88 | 29.95 | 7,092,713 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.74 | 29.98 | 8,903,026 | +0.16(+0.52%) |
Dec 19, 2016 | 29.65 | 30.12 | 29.65 | 29.82 | 11,295,700 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,506,314 | -0.51(-1.66%) |
Dec 15, 2016 | 29.73 | 30.43 | 29.38 | 30.39 | 12,772,133 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.75 | 29.30 | 29.55 | 11,398,515 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.76 | 29.37 | 29.45 | 6,792,602 | +0.03(+0.09%) |
Dec 12, 2016 | 29.58 | 29.71 | 29.12 | 29.42 | 8,385,386 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.18 | 29.34 | 29.74 | 11,719,460 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.27 | 29.83 | 30.07 | 11,019,784 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,693,095 | +0.83(+2.85%) |
Dec 06, 2016 | 29.15 | 29.26 | 28.69 | 29.06 | 10,970,024 | +0.07(+0.25%) |
Dec 05, 2016 | 29.14 | 29.27 | 28.81 | 28.99 | 14,179,332 | +0.08(+0.29%) |
Dec 02, 2016 | 27.76 | 28.91 | 27.64 | 28.90 | 16,565,528 | +1.23(+4.45%) |