Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.33 | 34.68 | 34.33 | 34.54 | 1,677,120 | +0.10(+0.29%) |
Feb 27, 2017 | 34.39 | 34.70 | 34.30 | 34.44 | 1,094,509 | +0.08(+0.22%) |
Feb 24, 2017 | 33.81 | 34.38 | 33.65 | 34.36 | 1,170,277 | +0.47(+1.39%) |
Feb 23, 2017 | 33.99 | 34.39 | 32.80 | 33.89 | 3,621,401 | +0.00(+0.00%) |
Feb 22, 2017 | 34.02 | 34.36 | 33.79 | 33.89 | 2,111,582 | -0.16(-0.47%) |
Feb 21, 2017 | 33.49 | 34.14 | 33.44 | 34.05 | 1,870,745 | +0.55(+1.66%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | +0.22(+0.66%) | |
Feb 16, 2017 | 33.06 | 33.33 | 32.98 | 33.28 | 1,057,672 | +0.22(+0.67%) |
Feb 15, 2017 | 32.87 | 33.11 | 32.43 | 33.06 | 1,787,582 | +0.01(+0.02%) |
Feb 14, 2017 | 32.74 | 33.13 | 32.63 | 33.05 | 1,200,831 | +0.26(+0.79%) |
Feb 13, 2017 | 32.68 | 32.82 | 32.52 | 32.79 | 584,113 | +0.24(+0.75%) |
Feb 10, 2017 | 32.44 | 32.73 | 32.37 | 32.55 | 752,360 | +0.08(+0.26%) |
Feb 09, 2017 | 32.11 | 32.61 | 32.03 | 32.46 | 898,951 | +0.42(+1.30%) |
Feb 08, 2017 | 31.92 | 32.12 | 31.86 | 32.04 | 797,735 | +0.05(+0.14%) |
Feb 07, 2017 | 31.99 | 32.29 | 31.89 | 32.00 | 1,056,461 | +0.00(+0.00%) |
Feb 06, 2017 | 32.08 | 32.12 | 31.87 | 32.00 | 1,144,783 | -0.02(-0.05%) |
Feb 03, 2017 | 31.99 | 32.14 | 31.60 | 32.01 | 1,541,893 | +0.21(+0.67%) |
Feb 02, 2017 | 31.71 | 31.94 | 31.59 | 31.80 | 808,463 | -0.05(-0.17%) |
Feb 01, 2017 | 31.77 | 32.01 | 31.52 | 31.85 | 1,158,641 | +0.24(+0.75%) |
Jan 31, 2017 | 31.31 | 31.63 | 31.13 | 31.62 | 1,718,806 | +0.46(+1.49%) |
Jan 30, 2017 | 31.32 | 31.46 | 30.91 | 31.16 | 1,655,915 | -0.38(-1.20%) |
Jan 27, 2017 | 31.63 | 31.78 | 31.44 | 31.54 | 1,491,374 | -0.21(-0.65%) |
Jan 26, 2017 | 31.74 | 31.92 | 31.56 | 31.74 | 1,011,602 | +0.00(+0.00%) |
Jan 25, 2017 | 31.48 | 31.82 | 31.32 | 31.74 | 2,604,302 | +0.46(+1.46%) |
Jan 24, 2017 | 31.26 | 31.41 | 30.97 | 31.28 | 1,811,387 | +0.02(+0.05%) |
Jan 23, 2017 | 31.41 | 31.49 | 31.04 | 31.27 | 1,360,195 | +0.24(+0.76%) |
Jan 20, 2017 | 30.95 | 31.10 | 30.81 | 31.03 | 1,276,654 | +0.11(+0.37%) |
Jan 19, 2017 | 31.35 | 31.35 | 30.70 | 30.92 | 1,522,906 | -0.40(-1.26%) |
Jan 18, 2017 | 31.31 | 31.62 | 30.97 | 31.32 | 1,156,662 | +0.14(+0.44%) |
Jan 17, 2017 | 31.31 | 31.58 | 30.85 | 31.18 | 1,211,366 | -0.19(-0.61%) |
Jan 13, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.74(+2.41%) | |
Jan 12, 2017 | 30.71 | 30.71 | 30.33 | 30.63 | 1,828,597 | -0.12(-0.40%) |
Jan 11, 2017 | 31.42 | 31.76 | 30.47 | 30.75 | 3,239,603 | -0.82(-2.60%) |
Jan 10, 2017 | 32.11 | 32.22 | 31.47 | 31.57 | 2,925,297 | -0.57(-1.76%) |
Jan 09, 2017 | 32.06 | 32.36 | 31.97 | 32.14 | 1,191,407 | +0.08(+0.26%) |
Jan 06, 2017 | 32.12 | 32.20 | 31.79 | 32.06 | 1,141,900 | +0.01(+0.02%) |
Jan 05, 2017 | 32.43 | 32.43 | 31.91 | 32.05 | 1,232,217 | -0.40(-1.23%) |
Jan 04, 2017 | 32.18 | 32.57 | 32.15 | 32.45 | 1,551,483 | +0.30(+0.94%) |
Jan 03, 2017 | 31.51 | 32.27 | 31.36 | 32.15 | 2,372,409 | +1.15(+3.70%) |
Dec 30, 2016 | 31.00 | 31.00 | 31.00 | 0 | -0.08(-0.27%) | |
Dec 29, 2016 | 30.89 | 31.31 | 30.83 | 31.08 | 1,770,662 | +0.16(+0.51%) |
Dec 28, 2016 | 31.03 | 31.20 | 30.89 | 30.92 | 1,022,969 | +0.01(+0.02%) |
Dec 27, 2016 | 30.81 | 31.11 | 30.81 | 30.92 | 1,491,555 | +0.05(+0.17%) |
Dec 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 30.59 | 30.96 | 30.59 | 30.85 | 1,240,673 | +0.17(+0.57%) |
Dec 21, 2016 | 30.51 | 30.70 | 30.45 | 30.67 | 1,498,304 | +0.24(+0.79%) |
Dec 20, 2016 | 30.53 | 30.68 | 30.38 | 30.43 | 1,352,915 | -0.02(-0.05%) |
Dec 19, 2016 | 30.92 | 31.17 | 30.36 | 30.45 | 1,350,906 | -0.49(-1.59%) |
Dec 16, 2016 | 30.55 | 30.98 | 30.45 | 30.94 | 7,120,146 | +0.42(+1.39%) |
Dec 15, 2016 | 30.43 | 30.66 | 30.18 | 30.52 | 1,192,798 | +0.19(+0.62%) |
Dec 14, 2016 | 30.74 | 30.83 | 30.15 | 30.33 | 2,265,481 | -0.48(-1.55%) |
Dec 13, 2016 | 30.72 | 30.87 | 30.60 | 30.80 | 1,345,666 | +0.14(+0.47%) |
Dec 12, 2016 | 30.52 | 31.15 | 30.39 | 30.66 | 1,895,229 | +0.14(+0.45%) |
Dec 09, 2016 | 30.21 | 30.54 | 30.12 | 30.52 | 2,615,634 | +0.43(+1.43%) |
Dec 08, 2016 | 30.15 | 30.24 | 30.05 | 30.09 | 2,632,127 | -0.08(-0.25%) |
Dec 07, 2016 | 30.49 | 30.49 | 30.09 | 30.17 | 2,360,069 | -0.33(-1.09%) |
Dec 06, 2016 | 30.07 | 30.53 | 30.04 | 30.50 | 3,405,654 | +0.57(+1.92%) |
Dec 05, 2016 | 29.83 | 29.96 | 29.62 | 29.93 | 2,053,261 | +0.31(+1.05%) |
Dec 02, 2016 | 29.50 | 29.79 | 29.41 | 29.62 | 2,260,875 | +0.12(+0.41%) |