Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.12 | 34.18 | 33.68 | 33.76 | 3,616,089 | -0.40(-1.18%) |
Feb 27, 2017 | 34.01 | 34.20 | 33.86 | 34.16 | 3,458,520 | +0.10(+0.28%) |
Feb 24, 2017 | 34.06 | 34.15 | 33.68 | 34.07 | 3,258,785 | -0.01(-0.03%) |
Feb 23, 2017 | 34.53 | 34.61 | 33.91 | 34.08 | 2,696,146 | -0.30(-0.88%) |
Feb 22, 2017 | 34.56 | 34.63 | 34.21 | 34.38 | 2,811,093 | -0.37(-1.06%) |
Feb 21, 2017 | 34.83 | 34.95 | 34.55 | 34.75 | 3,702,258 | -0.04(-0.12%) |
Feb 17, 2017 | 34.79 | 34.79 | 34.79 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 35.31 | 35.33 | 34.58 | 34.72 | 2,954,765 | -0.55(-1.55%) |
Feb 15, 2017 | 35.21 | 35.40 | 35.00 | 35.27 | 2,802,905 | -0.14(-0.39%) |
Feb 14, 2017 | 35.24 | 35.43 | 35.13 | 35.40 | 3,971,345 | +0.10(+0.29%) |
Feb 13, 2017 | 34.86 | 35.31 | 34.83 | 35.30 | 3,631,997 | +0.58(+1.66%) |
Feb 10, 2017 | 34.46 | 34.80 | 34.30 | 34.73 | 3,759,547 | +0.39(+1.15%) |
Feb 09, 2017 | 33.73 | 34.40 | 33.58 | 34.33 | 4,244,798 | +0.68(+2.02%) |
Feb 08, 2017 | 34.03 | 34.03 | 33.57 | 33.65 | 3,796,589 | -0.40(-1.17%) |
Feb 07, 2017 | 34.27 | 34.53 | 34.00 | 34.05 | 2,457,197 | -0.22(-0.65%) |
Feb 06, 2017 | 34.26 | 34.52 | 34.02 | 34.27 | 3,224,627 | -0.21(-0.61%) |
Feb 03, 2017 | 33.90 | 34.68 | 33.90 | 34.48 | 3,934,802 | +0.45(+1.33%) |
Feb 02, 2017 | 34.36 | 34.73 | 33.93 | 34.03 | 3,725,441 | -0.52(-1.52%) |
Feb 01, 2017 | 34.06 | 35.14 | 33.92 | 34.55 | 6,075,049 | +0.66(+1.96%) |
Jan 31, 2017 | 33.19 | 34.56 | 32.71 | 33.89 | 12,550,326 | -0.16(-0.46%) |
Jan 30, 2017 | 33.92 | 34.11 | 33.49 | 34.05 | 7,204,773 | +0.02(+0.04%) |
Jan 27, 2017 | 34.32 | 34.33 | 33.80 | 34.03 | 3,180,133 | -0.25(-0.72%) |
Jan 26, 2017 | 34.38 | 34.46 | 34.10 | 34.28 | 3,206,276 | -0.16(-0.47%) |
Jan 25, 2017 | 33.73 | 34.59 | 33.64 | 34.44 | 4,558,703 | +0.86(+2.55%) |
Jan 24, 2017 | 33.05 | 33.69 | 33.05 | 33.58 | 3,255,382 | +0.62(+1.88%) |
Jan 23, 2017 | 33.23 | 33.23 | 32.84 | 32.96 | 4,680,322 | -0.27(-0.80%) |
Jan 20, 2017 | 33.23 | 33.38 | 32.94 | 33.23 | 3,735,109 | +0.13(+0.40%) |
Jan 19, 2017 | 33.50 | 33.58 | 32.97 | 33.10 | 4,107,679 | -0.29(-0.86%) |
Jan 18, 2017 | 33.68 | 33.69 | 33.32 | 33.39 | 4,873,689 | -0.31(-0.91%) |
Jan 17, 2017 | 33.73 | 33.97 | 33.54 | 33.69 | 2,459,904 | -0.30(-0.89%) |
Jan 13, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.63 | 33.63 | 33.07 | 33.40 | 2,940,701 | -0.24(-0.70%) |
Jan 11, 2017 | 33.36 | 33.64 | 33.24 | 33.63 | 3,181,793 | +0.28(+0.83%) |
Jan 10, 2017 | 32.86 | 33.39 | 32.78 | 33.36 | 4,042,739 | +0.59(+1.81%) |
Jan 09, 2017 | 33.10 | 33.23 | 32.61 | 32.76 | 2,946,765 | -0.41(-1.23%) |
Jan 06, 2017 | 33.00 | 33.41 | 32.70 | 33.17 | 3,457,928 | +0.37(+1.14%) |
Jan 05, 2017 | 33.18 | 33.35 | 32.71 | 32.80 | 3,293,464 | -0.54(-1.63%) |
Jan 04, 2017 | 33.08 | 33.43 | 33.05 | 33.34 | 4,862,847 | +0.45(+1.38%) |
Jan 03, 2017 | 32.54 | 33.20 | 32.53 | 32.89 | 4,202,198 | +0.71(+2.22%) |
Dec 30, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.71 | 32.88 | 32.38 | 32.41 | 2,251,369 | -0.30(-0.91%) |
Dec 28, 2016 | 33.17 | 33.22 | 32.64 | 32.71 | 2,380,525 | -0.34(-1.02%) |
Dec 27, 2016 | 33.00 | 33.24 | 32.91 | 33.04 | 1,038,226 | +0.10(+0.31%) |
Dec 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 32.90 | 32.91 | 32.61 | 32.80 | 2,079,254 | -0.11(-0.34%) |
Dec 21, 2016 | 33.07 | 33.24 | 32.80 | 32.91 | 2,985,238 | -0.17(-0.52%) |
Dec 20, 2016 | 32.86 | 33.15 | 32.73 | 33.08 | 3,392,203 | +0.25(+0.75%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.63 | 32.83 | 2,806,528 | +0.06(+0.17%) |
Dec 16, 2016 | 33.06 | 33.20 | 32.72 | 32.78 | 6,372,750 | -0.14(-0.41%) |
Dec 15, 2016 | 33.09 | 33.36 | 32.80 | 32.91 | 5,681,761 | -0.17(-0.52%) |
Dec 14, 2016 | 33.42 | 33.68 | 32.98 | 33.08 | 3,477,314 | -0.43(-1.29%) |
Dec 13, 2016 | 33.65 | 33.80 | 33.32 | 33.52 | 4,792,981 | +0.03(+0.10%) |
Dec 12, 2016 | 33.77 | 33.94 | 33.31 | 33.48 | 3,838,835 | -0.29(-0.86%) |
Dec 09, 2016 | 34.18 | 34.18 | 33.47 | 33.77 | 7,654,022 | -0.19(-0.57%) |
Dec 08, 2016 | 33.64 | 34.14 | 33.45 | 33.97 | 6,199,248 | +0.22(+0.65%) |
Dec 07, 2016 | 32.29 | 33.92 | 32.06 | 33.75 | 7,330,301 | +1.60(+4.97%) |
Dec 06, 2016 | 32.48 | 32.68 | 31.96 | 32.15 | 7,171,539 | -0.49(-1.50%) |
Dec 05, 2016 | 31.89 | 32.68 | 31.76 | 32.64 | 7,464,543 | +1.15(+3.66%) |
Dec 02, 2016 | 31.32 | 31.59 | 30.98 | 31.49 | 3,601,642 | +0.03(+0.10%) |