Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.29 | 32.31 | 32.12 | 32.22 | 2,892,317 | -0.12(-0.37%) |
Feb 27, 2017 | 32.59 | 32.71 | 32.30 | 32.34 | 2,557,541 | -0.33(-1.01%) |
Feb 24, 2017 | 32.38 | 32.70 | 32.31 | 32.67 | 2,821,181 | +0.10(+0.30%) |
Feb 23, 2017 | 32.60 | 32.70 | 32.21 | 32.57 | 5,271,615 | +0.07(+0.21%) |
Feb 22, 2017 | 32.38 | 32.58 | 32.37 | 32.50 | 1,740,083 | +0.11(+0.34%) |
Feb 21, 2017 | 32.30 | 32.44 | 32.19 | 32.39 | 2,262,884 | +0.06(+0.17%) |
Feb 17, 2017 | 32.34 | 32.34 | 32.34 | 0 | +0.04(+0.12%) | |
Feb 16, 2017 | 32.20 | 32.33 | 32.06 | 32.30 | 1,898,736 | +0.17(+0.52%) |
Feb 15, 2017 | 32.05 | 32.22 | 31.92 | 32.13 | 3,143,863 | -0.05(-0.16%) |
Feb 14, 2017 | 32.04 | 32.19 | 31.92 | 32.18 | 2,254,760 | +0.07(+0.23%) |
Feb 13, 2017 | 32.14 | 32.23 | 32.03 | 32.11 | 2,294,818 | +0.09(+0.29%) |
Feb 10, 2017 | 31.77 | 32.09 | 31.69 | 32.02 | 2,398,059 | +0.22(+0.70%) |
Feb 09, 2017 | 31.67 | 32.02 | 31.67 | 31.79 | 2,842,205 | +0.13(+0.40%) |
Feb 08, 2017 | 31.33 | 31.85 | 31.31 | 31.67 | 3,347,066 | +0.34(+1.08%) |
Feb 07, 2017 | 31.35 | 31.57 | 31.28 | 31.33 | 2,986,394 | +0.10(+0.33%) |
Feb 06, 2017 | 31.33 | 31.52 | 31.18 | 31.22 | 3,664,945 | -0.18(-0.58%) |
Feb 03, 2017 | 31.38 | 31.51 | 31.19 | 31.41 | 3,064,242 | +0.14(+0.46%) |
Feb 02, 2017 | 30.97 | 31.36 | 30.73 | 31.26 | 2,890,920 | +0.26(+0.83%) |
Feb 01, 2017 | 31.43 | 31.50 | 30.89 | 31.01 | 3,205,415 | -0.41(-1.32%) |
Jan 31, 2017 | 31.18 | 31.48 | 30.88 | 31.42 | 3,989,501 | +0.24(+0.76%) |
Jan 30, 2017 | 31.19 | 31.22 | 30.87 | 31.18 | 2,833,796 | +0.03(+0.09%) |
Jan 27, 2017 | 31.14 | 31.39 | 31.04 | 31.15 | 3,062,554 | +0.13(+0.42%) |
Jan 26, 2017 | 31.42 | 31.42 | 30.85 | 31.02 | 2,956,669 | -0.18(-0.58%) |
Jan 25, 2017 | 32.03 | 32.24 | 30.92 | 31.21 | 6,796,168 | -0.81(-2.52%) |
Jan 24, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 4,827,769 | +0.36(+1.15%) |
Jan 23, 2017 | 31.82 | 32.02 | 31.36 | 31.65 | 2,648,836 | -0.29(-0.90%) |
Jan 20, 2017 | 31.89 | 32.02 | 31.79 | 31.94 | 2,554,205 | +0.18(+0.57%) |
Jan 19, 2017 | 31.71 | 31.87 | 31.58 | 31.75 | 1,843,787 | -0.03(-0.10%) |
Jan 18, 2017 | 31.66 | 31.89 | 31.55 | 31.79 | 1,741,468 | +0.27(+0.86%) |
Jan 17, 2017 | 31.55 | 31.71 | 31.33 | 31.52 | 1,542,366 | -0.19(-0.60%) |
Jan 13, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.07(+0.21%) | |
Jan 12, 2017 | 31.45 | 31.67 | 31.15 | 31.64 | 1,652,321 | +0.07(+0.22%) |
Jan 11, 2017 | 31.45 | 31.57 | 31.35 | 31.57 | 1,615,802 | +0.01(+0.04%) |
Jan 10, 2017 | 31.39 | 31.65 | 31.25 | 31.56 | 1,449,477 | +0.19(+0.61%) |
Jan 09, 2017 | 31.67 | 31.77 | 31.36 | 31.37 | 1,522,993 | -0.33(-1.03%) |
Jan 06, 2017 | 31.54 | 31.79 | 31.37 | 31.69 | 1,370,017 | +0.24(+0.76%) |
Jan 05, 2017 | 31.66 | 31.85 | 31.38 | 31.46 | 1,808,603 | -0.17(-0.53%) |
Jan 04, 2017 | 31.44 | 31.72 | 31.41 | 31.62 | 1,862,473 | +0.23(+0.74%) |
Jan 03, 2017 | 31.46 | 31.76 | 31.23 | 31.39 | 1,775,579 | +0.11(+0.34%) |
Dec 30, 2016 | 31.28 | 31.28 | 31.28 | 0 | -0.19(-0.59%) | |
Dec 29, 2016 | 31.50 | 31.67 | 31.26 | 31.47 | 1,261,553 | +0.01(+0.04%) |
Dec 28, 2016 | 31.82 | 31.82 | 31.44 | 31.46 | 1,173,877 | -0.36(-1.13%) |
Dec 27, 2016 | 31.81 | 31.91 | 31.75 | 31.82 | 810,006 | +0.02(+0.06%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.76 | 31.84 | 31.45 | 31.79 | 1,934,406 | +0.03(+0.09%) |
Dec 21, 2016 | 31.84 | 31.86 | 31.68 | 31.76 | 1,930,786 | -0.05(-0.16%) |
Dec 20, 2016 | 31.75 | 31.86 | 31.63 | 31.81 | 1,701,051 | +0.15(+0.49%) |
Dec 19, 2016 | 31.38 | 31.66 | 31.36 | 31.66 | 1,954,586 | +0.28(+0.89%) |
Dec 16, 2016 | 31.70 | 31.83 | 31.29 | 31.38 | 5,094,902 | -0.27(-0.85%) |
Dec 15, 2016 | 31.57 | 31.87 | 31.47 | 31.65 | 3,899,767 | +0.10(+0.32%) |
Dec 14, 2016 | 31.62 | 31.95 | 31.49 | 31.55 | 2,719,427 | -0.07(-0.22%) |
Dec 13, 2016 | 31.60 | 31.86 | 31.45 | 31.62 | 3,318,383 | +0.12(+0.37%) |
Dec 12, 2016 | 31.72 | 31.82 | 31.41 | 31.50 | 3,164,110 | -0.40(-1.24%) |
Dec 09, 2016 | 32.01 | 32.04 | 31.81 | 31.89 | 1,621,220 | -0.07(-0.23%) |
Dec 08, 2016 | 31.69 | 32.02 | 31.62 | 31.97 | 1,838,461 | +0.35(+1.12%) |
Dec 07, 2016 | 31.42 | 31.65 | 31.25 | 31.62 | 3,633,195 | +0.22(+0.70%) |
Dec 06, 2016 | 31.53 | 31.62 | 31.31 | 31.40 | 2,284,500 | -0.12(-0.37%) |
Dec 05, 2016 | 31.57 | 31.66 | 31.39 | 31.51 | 2,851,431 | +0.24(+0.76%) |
Dec 02, 2016 | 31.07 | 31.35 | 31.06 | 31.28 | 3,495,864 | +0.28(+0.90%) |