Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.56 | 34.61 | 34.55 | 34.61 | 290,108 | +0.05(+0.14%) |
Feb 27, 2017 | 34.51 | 34.57 | 34.51 | 34.56 | 197,806 | +0.00(+0.00%) |
Feb 24, 2017 | 34.54 | 34.56 | 34.52 | 34.56 | 213,317 | +0.04(+0.12%) |
Feb 23, 2017 | 34.51 | 34.54 | 34.49 | 34.51 | 248,942 | +0.00(+0.00%) |
Feb 22, 2017 | 34.47 | 34.51 | 34.44 | 34.51 | 429,148 | +0.04(+0.10%) |
Feb 21, 2017 | 34.50 | 34.50 | 34.41 | 34.48 | 190,798 | +0.02(+0.06%) |
Feb 17, 2017 | 34.46 | 34.46 | 34.46 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 34.44 | 34.45 | 34.40 | 34.44 | 282,771 | +0.03(+0.08%) |
Feb 15, 2017 | 34.42 | 34.44 | 34.39 | 34.41 | 331,379 | -0.01(-0.04%) |
Feb 14, 2017 | 34.41 | 34.43 | 34.41 | 34.43 | 232,924 | +0.01(+0.04%) |
Feb 13, 2017 | 34.41 | 34.43 | 34.38 | 34.41 | 355,341 | +0.02(+0.06%) |
Feb 10, 2017 | 34.39 | 34.40 | 34.38 | 34.39 | 231,874 | +0.01(+0.04%) |
Feb 09, 2017 | 34.38 | 34.40 | 34.35 | 34.38 | 312,841 | -0.01(-0.04%) |
Feb 08, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 303,684 | +0.01(+0.02%) |
Feb 07, 2017 | 34.39 | 34.41 | 34.36 | 34.39 | 395,769 | -0.01(-0.04%) |
Feb 06, 2017 | 34.39 | 34.41 | 34.35 | 34.40 | 225,970 | +0.01(+0.02%) |
Feb 03, 2017 | 34.39 | 34.40 | 34.35 | 34.39 | 210,425 | +0.01(+0.04%) |
Feb 02, 2017 | 34.39 | 34.39 | 34.33 | 34.38 | 208,144 | +0.00(+0.00%) |
Feb 01, 2017 | 34.39 | 34.41 | 34.32 | 34.38 | 308,019 | -0.03(-0.08%) |
Jan 31, 2017 | 34.39 | 34.44 | 34.36 | 34.41 | 299,842 | +0.01(+0.04%) |
Jan 30, 2017 | 34.41 | 34.44 | 34.38 | 34.39 | 264,417 | -0.04(-0.10%) |
Jan 27, 2017 | 34.43 | 34.44 | 34.36 | 34.43 | 361,460 | -0.01(-0.02%) |
Jan 26, 2017 | 34.41 | 34.44 | 34.39 | 34.44 | 231,671 | +0.01(+0.02%) |
Jan 25, 2017 | 34.42 | 34.44 | 34.38 | 34.43 | 408,077 | +0.01(+0.04%) |
Jan 24, 2017 | 34.40 | 34.41 | 34.37 | 34.41 | 407,002 | -0.01(-0.02%) |
Jan 23, 2017 | 34.42 | 34.43 | 34.36 | 34.42 | 465,567 | +0.01(+0.04%) |
Jan 20, 2017 | 34.47 | 34.47 | 34.37 | 34.41 | 270,864 | -0.01(-0.04%) |
Jan 19, 2017 | 34.44 | 34.44 | 34.37 | 34.42 | 287,553 | -0.01(-0.04%) |
Jan 18, 2017 | 34.44 | 34.44 | 34.39 | 34.44 | 378,347 | -0.01(-0.04%) |
Jan 17, 2017 | 34.46 | 34.46 | 34.41 | 34.45 | 470,204 | +0.01(+0.04%) |
Jan 13, 2017 | 34.44 | 34.44 | 34.44 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.44 | 34.44 | 34.39 | 34.43 | 270,863 | +0.00(+0.00%) |
Jan 11, 2017 | 34.40 | 34.44 | 34.40 | 34.43 | 451,976 | +0.03(+0.08%) |
Jan 10, 2017 | 34.41 | 34.43 | 34.39 | 34.40 | 314,096 | -0.01(-0.04%) |
Jan 09, 2017 | 34.39 | 34.43 | 34.38 | 34.41 | 236,626 | +0.03(+0.08%) |
Jan 06, 2017 | 34.41 | 34.41 | 34.38 | 34.39 | 332,508 | -0.01(-0.02%) |
Jan 05, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 564,275 | +0.03(+0.08%) |
Jan 04, 2017 | 34.37 | 34.38 | 34.33 | 34.37 | 2,419,117 | +0.03(+0.08%) |
Jan 03, 2017 | 34.32 | 34.37 | 34.32 | 34.34 | 2,233,251 | -0.01(-0.04%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 34.33 | 34.36 | 34.30 | 34.33 | 602,605 | -0.01(-0.02%) |
Dec 28, 2016 | 34.33 | 34.34 | 34.30 | 34.34 | 190,800 | +0.04(+0.10%) |
Dec 27, 2016 | 34.29 | 34.33 | 34.24 | 34.30 | 225,074 | -0.00(-0.01%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.27 | 34.30 | 34.26 | 34.29 | 433,689 | +0.02(+0.06%) |
Dec 21, 2016 | 34.28 | 34.31 | 34.24 | 34.27 | 582,110 | +0.00(+0.01%) |
Dec 20, 2016 | 34.25 | 34.30 | 34.25 | 34.27 | 314,696 | +0.01(+0.02%) |
Dec 19, 2016 | 34.23 | 34.28 | 34.23 | 34.26 | 346,288 | +0.01(+0.04%) |
Dec 16, 2016 | 34.26 | 34.26 | 34.21 | 34.25 | 444,754 | +0.00(+0.00%) |
Dec 15, 2016 | 34.22 | 34.27 | 34.22 | 34.25 | 373,123 | +0.03(+0.08%) |
Dec 14, 2016 | 34.22 | 34.25 | 34.19 | 34.22 | 434,729 | +0.02(+0.06%) |
Dec 13, 2016 | 34.21 | 34.23 | 34.18 | 34.20 | 330,961 | +0.01(+0.02%) |
Dec 12, 2016 | 34.18 | 34.21 | 34.18 | 34.19 | 463,791 | +0.01(+0.04%) |
Dec 09, 2016 | 34.19 | 34.20 | 34.15 | 34.18 | 157,420 | +0.00(+0.00%) |
Dec 08, 2016 | 34.17 | 34.19 | 34.15 | 34.18 | 404,456 | +0.00(+0.00%) |
Dec 07, 2016 | 34.15 | 34.19 | 34.11 | 34.18 | 415,986 | +0.06(+0.19%) |
Dec 06, 2016 | 34.10 | 34.11 | 34.08 | 34.11 | 262,370 | +0.04(+0.10%) |
Dec 05, 2016 | 34.04 | 34.09 | 34.02 | 34.08 | 328,962 | +0.06(+0.19%) |
Dec 02, 2016 | 34.01 | 34.03 | 34.00 | 34.02 | 370,843 | -0.01(-0.02%) |