Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.53 | 32.19 | 31.47 | 31.84 | 7,074,536 | +0.22(+0.70%) |
Feb 27, 2017 | 31.62 | 31.90 | 31.30 | 31.62 | 10,383,345 | +0.18(+0.58%) |
Feb 24, 2017 | 31.94 | 32.22 | 31.24 | 31.43 | 6,230,342 | -0.87(-2.68%) |
Feb 23, 2017 | 32.93 | 33.00 | 31.93 | 32.30 | 6,786,085 | +0.17(+0.53%) |
Feb 22, 2017 | 32.67 | 33.02 | 32.09 | 32.13 | 6,545,517 | -0.95(-2.89%) |
Feb 21, 2017 | 32.72 | 33.49 | 32.57 | 33.08 | 6,771,754 | +0.65(+2.01%) |
Feb 17, 2017 | 32.43 | 32.43 | 32.43 | 0 | +0.04(+0.14%) | |
Feb 16, 2017 | 32.63 | 33.21 | 32.33 | 32.39 | 8,443,628 | -0.09(-0.27%) |
Feb 15, 2017 | 33.99 | 34.69 | 32.17 | 32.47 | 12,948,280 | -1.26(-3.72%) |
Feb 14, 2017 | 33.54 | 33.77 | 32.80 | 33.73 | 4,577,096 | +0.50(+1.50%) |
Feb 13, 2017 | 33.09 | 33.52 | 32.82 | 33.23 | 4,442,358 | -0.11(-0.33%) |
Feb 10, 2017 | 33.05 | 33.73 | 33.04 | 33.34 | 4,692,125 | +0.48(+1.47%) |
Feb 09, 2017 | 32.78 | 32.99 | 32.51 | 32.86 | 3,970,187 | +0.51(+1.57%) |
Feb 08, 2017 | 32.00 | 32.84 | 31.66 | 32.35 | 5,932,734 | -0.06(-0.18%) |
Feb 07, 2017 | 32.95 | 33.29 | 32.21 | 32.41 | 5,250,037 | -0.83(-2.50%) |
Feb 06, 2017 | 34.27 | 34.42 | 33.18 | 33.24 | 4,943,009 | -1.12(-3.25%) |
Feb 03, 2017 | 33.47 | 34.63 | 33.44 | 34.35 | 5,209,260 | +0.84(+2.50%) |
Feb 02, 2017 | 33.44 | 33.76 | 32.93 | 33.52 | 4,453,629 | +0.08(+0.24%) |
Feb 01, 2017 | 33.76 | 33.91 | 32.92 | 33.44 | 4,857,677 | +0.00(+0.00%) |
Jan 31, 2017 | 33.18 | 33.45 | 32.73 | 33.44 | 4,758,264 | +0.35(+1.04%) |
Jan 30, 2017 | 34.15 | 34.15 | 32.69 | 33.09 | 5,619,603 | -1.15(-3.37%) |
Jan 27, 2017 | 34.35 | 34.43 | 33.96 | 34.24 | 3,713,414 | -0.37(-1.08%) |
Jan 26, 2017 | 34.37 | 35.11 | 34.27 | 34.62 | 4,110,487 | +0.51(+1.49%) |
Jan 25, 2017 | 34.24 | 34.53 | 33.88 | 34.11 | 6,799,899 | -0.10(-0.28%) |
Jan 24, 2017 | 33.83 | 34.43 | 33.69 | 34.21 | 4,338,773 | +0.70(+2.10%) |
Jan 23, 2017 | 33.62 | 33.85 | 33.13 | 33.50 | 6,789,955 | -0.46(-1.36%) |
Jan 20, 2017 | 34.35 | 34.47 | 33.78 | 33.96 | 4,864,194 | +0.12(+0.37%) |
Jan 19, 2017 | 34.13 | 34.26 | 33.67 | 33.84 | 3,544,925 | -0.20(-0.58%) |
Jan 18, 2017 | 33.77 | 34.08 | 33.43 | 34.04 | 4,974,777 | -0.09(-0.26%) |
Jan 17, 2017 | 34.19 | 34.64 | 34.03 | 34.13 | 4,599,185 | +0.05(+0.15%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 35.01 | 35.09 | 33.80 | 34.11 | 6,038,628 | -0.69(-1.98%) |
Jan 11, 2017 | 34.11 | 34.85 | 33.96 | 34.80 | 5,444,789 | +0.51(+1.50%) |
Jan 10, 2017 | 34.49 | 34.68 | 34.10 | 34.29 | 6,322,853 | +0.09(+0.26%) |
Jan 09, 2017 | 35.29 | 35.37 | 34.15 | 34.20 | 7,812,594 | -1.53(-4.29%) |
Jan 06, 2017 | 36.00 | 36.16 | 35.56 | 35.73 | 4,350,122 | -0.25(-0.69%) |
Jan 05, 2017 | 35.04 | 36.31 | 35.00 | 35.98 | 10,232,738 | +1.11(+3.18%) |
Jan 04, 2017 | 34.46 | 34.89 | 34.13 | 34.88 | 5,047,912 | +0.31(+0.89%) |
Jan 03, 2017 | 34.38 | 34.92 | 33.49 | 34.57 | 7,937,426 | +1.04(+3.09%) |
Dec 30, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.21(-0.61%) | |
Dec 29, 2016 | 33.81 | 33.93 | 33.50 | 33.74 | 2,876,277 | -0.21(-0.63%) |
Dec 28, 2016 | 34.52 | 34.65 | 33.81 | 33.95 | 3,257,561 | -0.44(-1.28%) |
Dec 27, 2016 | 34.29 | 34.53 | 34.22 | 34.39 | 2,440,879 | +0.22(+0.64%) |
Dec 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.26(-0.77%) | |
Dec 22, 2016 | 34.15 | 34.97 | 34.05 | 34.43 | 6,639,032 | +0.24(+0.71%) |
Dec 21, 2016 | 34.57 | 34.65 | 33.93 | 34.19 | 3,798,526 | -0.07(-0.19%) |
Dec 20, 2016 | 34.59 | 34.93 | 34.14 | 34.26 | 4,591,548 | -0.28(-0.81%) |
Dec 19, 2016 | 34.65 | 34.90 | 34.32 | 34.54 | 4,979,304 | -0.25(-0.72%) |
Dec 16, 2016 | 35.15 | 35.16 | 34.53 | 34.79 | 6,602,504 | -0.11(-0.32%) |
Dec 15, 2016 | 34.29 | 35.04 | 34.08 | 34.90 | 6,788,211 | +0.37(+1.08%) |
Dec 14, 2016 | 34.88 | 35.90 | 34.38 | 34.52 | 7,734,774 | -0.86(-2.43%) |
Dec 13, 2016 | 35.79 | 35.80 | 34.85 | 35.38 | 6,058,063 | +0.10(+0.27%) |
Dec 12, 2016 | 36.93 | 37.17 | 35.16 | 35.29 | 10,368,313 | +0.04(+0.10%) |
Dec 09, 2016 | 35.40 | 35.56 | 35.01 | 35.25 | 5,011,919 | +0.24(+0.69%) |
Dec 08, 2016 | 35.27 | 35.50 | 34.33 | 35.01 | 6,801,244 | +0.14(+0.40%) |
Dec 07, 2016 | 34.57 | 35.30 | 34.41 | 34.87 | 6,732,182 | +0.18(+0.51%) |
Dec 06, 2016 | 34.40 | 35.17 | 33.57 | 34.69 | 7,275,099 | -0.32(-0.90%) |
Dec 05, 2016 | 35.51 | 35.87 | 34.93 | 35.01 | 5,839,207 | -0.08(-0.23%) |
Dec 02, 2016 | 34.64 | 35.77 | 34.64 | 35.09 | 6,074,249 | +0.00(+0.00%) |