Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.23 | 35.51 | 34.75 | 34.79 | 3,435,932 | -0.76(-2.14%) |
Feb 27, 2017 | 35.73 | 35.73 | 35.19 | 35.55 | 3,302,113 | -0.07(-0.21%) |
Feb 24, 2017 | 36.01 | 36.17 | 35.54 | 35.62 | 3,378,998 | -0.47(-1.31%) |
Feb 23, 2017 | 36.37 | 36.70 | 36.06 | 36.10 | 3,235,324 | -0.09(-0.24%) |
Feb 22, 2017 | 35.69 | 36.23 | 35.66 | 36.18 | 3,854,399 | +0.38(+1.07%) |
Feb 21, 2017 | 35.70 | 35.88 | 35.63 | 35.80 | 3,207,749 | +0.05(+0.13%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 35.74 | 35.85 | 35.68 | 35.71 | 2,200,315 | +0.05(+0.13%) |
Feb 15, 2017 | 35.35 | 35.66 | 35.33 | 35.66 | 1,880,830 | +0.29(+0.82%) |
Feb 14, 2017 | 35.38 | 35.46 | 35.23 | 35.37 | 1,975,079 | +0.08(+0.23%) |
Feb 13, 2017 | 35.30 | 35.37 | 35.23 | 35.29 | 2,060,942 | +0.12(+0.34%) |
Feb 10, 2017 | 35.21 | 35.26 | 35.14 | 35.17 | 1,769,135 | +0.18(+0.50%) |
Feb 09, 2017 | 34.85 | 35.05 | 34.78 | 35.00 | 2,011,876 | +0.26(+0.76%) |
Feb 08, 2017 | 34.60 | 34.73 | 34.33 | 34.73 | 1,847,713 | +0.13(+0.39%) |
Feb 07, 2017 | 34.60 | 34.69 | 34.53 | 34.60 | 1,691,132 | -0.14(-0.41%) |
Feb 06, 2017 | 34.77 | 34.85 | 34.64 | 34.74 | 1,518,997 | -0.20(-0.58%) |
Feb 03, 2017 | 34.97 | 35.16 | 34.85 | 34.94 | 1,982,049 | +0.17(+0.48%) |
Feb 02, 2017 | 34.89 | 34.92 | 34.69 | 34.77 | 1,650,140 | -0.05(-0.15%) |
Feb 01, 2017 | 34.93 | 35.03 | 34.64 | 34.83 | 2,017,815 | -0.07(-0.21%) |
Jan 31, 2017 | 35.00 | 35.18 | 34.64 | 34.90 | 2,140,331 | +0.01(+0.02%) |
Jan 30, 2017 | 34.83 | 35.05 | 34.73 | 34.90 | 2,120,763 | -0.09(-0.27%) |
Jan 27, 2017 | 35.23 | 35.27 | 34.89 | 34.99 | 1,715,537 | -0.20(-0.56%) |
Jan 26, 2017 | 35.20 | 35.22 | 35.00 | 35.19 | 1,579,191 | +0.07(+0.21%) |
Jan 25, 2017 | 34.81 | 35.19 | 34.81 | 35.11 | 1,877,177 | +0.48(+1.38%) |
Jan 24, 2017 | 34.26 | 34.66 | 34.14 | 34.63 | 2,381,200 | +0.40(+1.16%) |
Jan 23, 2017 | 34.11 | 34.28 | 33.92 | 34.23 | 1,246,579 | +0.11(+0.34%) |
Jan 20, 2017 | 33.80 | 34.13 | 33.67 | 34.12 | 2,024,268 | +0.37(+1.10%) |
Jan 19, 2017 | 33.83 | 33.89 | 33.69 | 33.75 | 1,656,770 | -0.14(-0.42%) |
Jan 18, 2017 | 34.24 | 34.36 | 33.78 | 33.89 | 1,917,439 | -0.40(-1.16%) |
Jan 17, 2017 | 34.52 | 34.56 | 34.23 | 34.29 | 2,235,202 | -0.20(-0.57%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.59 | 34.59 | 34.26 | 34.48 | 1,858,679 | +0.00(+0.00%) |
Jan 11, 2017 | 34.15 | 34.48 | 34.01 | 34.48 | 2,167,982 | +0.27(+0.79%) |
Jan 10, 2017 | 34.22 | 34.36 | 34.14 | 34.21 | 1,358,298 | +0.05(+0.16%) |
Jan 09, 2017 | 34.14 | 34.34 | 33.96 | 34.15 | 1,653,175 | -0.14(-0.41%) |
Jan 06, 2017 | 34.32 | 34.39 | 34.21 | 34.30 | 2,168,972 | +0.13(+0.39%) |
Jan 05, 2017 | 33.97 | 34.31 | 33.93 | 34.16 | 3,338,155 | +0.25(+0.75%) |
Jan 04, 2017 | 33.59 | 33.99 | 33.54 | 33.91 | 2,292,405 | +0.70(+2.11%) |
Jan 03, 2017 | 33.06 | 33.25 | 33.06 | 33.21 | 1,964,444 | +0.30(+0.91%) |
Dec 30, 2016 | 32.91 | 32.91 | 32.91 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.01 | 33.17 | 32.81 | 32.96 | 1,502,823 | -0.05(-0.16%) |
Dec 28, 2016 | 33.09 | 33.11 | 32.90 | 33.01 | 1,433,179 | -0.09(-0.26%) |
Dec 27, 2016 | 33.05 | 33.14 | 33.05 | 33.10 | 537,331 | +0.05(+0.14%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.58%) | |
Dec 22, 2016 | 33.13 | 33.32 | 33.01 | 33.25 | 2,017,355 | -0.05(-0.14%) |
Dec 21, 2016 | 33.40 | 33.43 | 33.27 | 33.29 | 1,635,839 | -0.13(-0.38%) |
Dec 20, 2016 | 33.33 | 33.50 | 33.30 | 33.42 | 1,515,459 | +0.25(+0.76%) |
Dec 19, 2016 | 33.19 | 33.23 | 33.09 | 33.17 | 1,243,472 | -0.06(-0.18%) |
Dec 16, 2016 | 33.33 | 33.39 | 33.15 | 33.23 | 1,416,467 | -0.01(-0.04%) |
Dec 15, 2016 | 32.86 | 33.33 | 32.76 | 33.24 | 2,846,564 | +0.19(+0.56%) |
Dec 14, 2016 | 33.57 | 33.63 | 33.01 | 33.05 | 2,586,797 | -0.49(-1.45%) |
Dec 13, 2016 | 33.37 | 33.70 | 33.35 | 33.54 | 2,123,107 | +0.28(+0.84%) |
Dec 12, 2016 | 33.33 | 33.46 | 33.16 | 33.26 | 1,702,539 | -0.02(-0.06%) |
Dec 09, 2016 | 33.01 | 33.34 | 32.97 | 33.28 | 2,541,582 | +0.32(+0.97%) |
Dec 08, 2016 | 32.65 | 33.03 | 32.58 | 32.96 | 2,181,586 | +0.39(+1.19%) |
Dec 07, 2016 | 32.22 | 32.58 | 32.03 | 32.57 | 1,794,325 | +0.44(+1.37%) |
Dec 06, 2016 | 32.10 | 32.20 | 32.01 | 32.13 | 1,872,866 | +0.17(+0.54%) |
Dec 05, 2016 | 31.95 | 32.11 | 31.87 | 31.96 | 1,347,408 | +0.17(+0.52%) |
Dec 02, 2016 | 31.73 | 31.89 | 31.58 | 31.79 | 2,085,787 | +0.21(+0.65%) |