Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.48 | 37.68 | 37.42 | 37.45 | 3,101,483 | -0.15(-0.40%) |
Feb 27, 2017 | 37.44 | 37.72 | 37.37 | 37.60 | 3,257,335 | +0.43(+1.17%) |
Feb 24, 2017 | 37.24 | 37.29 | 37.01 | 37.16 | 1,868,633 | +0.17(+0.47%) |
Feb 23, 2017 | 37.11 | 37.38 | 36.95 | 36.99 | 2,976,503 | -0.02(-0.06%) |
Feb 22, 2017 | 36.47 | 37.83 | 36.28 | 37.01 | 14,463,603 | +1.62(+4.59%) |
Feb 21, 2017 | 35.09 | 35.49 | 34.96 | 35.39 | 13,860,007 | -2.89(-7.54%) |
Feb 17, 2017 | 38.28 | 38.28 | 38.28 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.29 | 33.61 | 33.24 | 33.57 | 2,265,925 | +0.32(+0.95%) |
Feb 15, 2017 | 32.76 | 33.35 | 32.76 | 33.26 | 2,331,107 | +0.39(+1.20%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.70 | 32.86 | 1,317,904 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.90 | 32.99 | 1,362,712 | +0.05(+0.14%) |
Feb 10, 2017 | 32.82 | 33.05 | 32.78 | 32.94 | 1,310,090 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.32 | 33.10 | 33.19 | 1,755,536 | +0.06(+0.17%) |
Feb 08, 2017 | 33.06 | 33.14 | 32.91 | 33.13 | 2,456,047 | +0.53(+1.63%) |
Feb 07, 2017 | 32.52 | 32.66 | 32.45 | 32.60 | 3,125,750 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.12 | 32.18 | 1,597,206 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.47 | 32.28 | 32.36 | 3,531,282 | +0.16(+0.51%) |
Feb 02, 2017 | 32.27 | 32.38 | 32.19 | 32.19 | 6,281,554 | +0.04(+0.12%) |
Feb 01, 2017 | 32.07 | 32.29 | 31.93 | 32.16 | 4,389,257 | +0.00(+0.00%) |
Jan 31, 2017 | 31.99 | 32.19 | 31.98 | 32.16 | 4,056,933 | +0.16(+0.51%) |
Jan 30, 2017 | 31.75 | 32.01 | 31.69 | 31.99 | 4,849,980 | -0.13(-0.41%) |
Jan 27, 2017 | 31.98 | 32.16 | 31.94 | 32.12 | 4,446,558 | +0.44(+1.38%) |
Jan 26, 2017 | 31.67 | 31.74 | 31.53 | 31.69 | 4,158,000 | -1.62(-4.86%) |
Jan 25, 2017 | 33.19 | 33.34 | 33.12 | 33.31 | 2,172,123 | +0.17(+0.52%) |
Jan 24, 2017 | 32.99 | 33.21 | 32.98 | 33.13 | 2,396,010 | +0.04(+0.12%) |
Jan 23, 2017 | 32.89 | 33.15 | 32.86 | 33.09 | 1,796,612 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.84 | 32.59 | 32.81 | 1,949,193 | +0.31(+0.94%) |
Jan 19, 2017 | 32.43 | 32.55 | 32.36 | 32.51 | 3,054,459 | -0.05(-0.14%) |
Jan 18, 2017 | 32.54 | 32.66 | 32.49 | 32.55 | 2,199,705 | +0.01(+0.02%) |
Jan 17, 2017 | 32.44 | 32.64 | 32.40 | 32.55 | 2,510,778 | +0.12(+0.36%) |
Jan 13, 2017 | 32.43 | 32.43 | 32.43 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.43 | 32.54 | 32.36 | 32.52 | 2,385,973 | +0.33(+1.02%) |
Jan 11, 2017 | 32.10 | 32.27 | 31.91 | 32.19 | 2,022,089 | +0.21(+0.66%) |
Jan 10, 2017 | 32.12 | 32.12 | 31.95 | 31.98 | 1,447,347 | -0.24(-0.75%) |
Jan 09, 2017 | 32.04 | 32.27 | 32.04 | 32.22 | 1,410,068 | +0.20(+0.61%) |
Jan 06, 2017 | 31.99 | 32.07 | 31.95 | 32.02 | 1,727,210 | -0.22(-0.68%) |
Jan 05, 2017 | 32.04 | 32.36 | 32.01 | 32.24 | 2,109,269 | +0.25(+0.78%) |
Jan 04, 2017 | 31.86 | 32.00 | 31.80 | 31.99 | 2,002,949 | +0.28(+0.89%) |
Jan 03, 2017 | 31.56 | 31.74 | 31.44 | 31.71 | 3,243,412 | -0.13(-0.39%) |
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.65 | 31.78 | 31.64 | 31.69 | 1,256,199 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.63 | 31.46 | 31.50 | 1,078,315 | -0.20(-0.62%) |
Dec 27, 2016 | 31.68 | 31.76 | 31.61 | 31.69 | 887,070 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.67 | 31.74 | 31.53 | 31.65 | 2,077,916 | +0.20(+0.62%) |
Dec 21, 2016 | 31.53 | 31.69 | 31.43 | 31.46 | 1,447,444 | -0.12(-0.37%) |
Dec 20, 2016 | 31.47 | 31.64 | 31.39 | 31.58 | 1,886,948 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.38 | 1,986,780 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.97 | 31.05 | 2,665,148 | +0.09(+0.30%) |
Dec 15, 2016 | 31.01 | 31.04 | 30.88 | 30.96 | 2,939,730 | -0.53(-1.69%) |
Dec 14, 2016 | 31.82 | 31.90 | 31.46 | 31.49 | 5,139,112 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.04 | 31.72 | 31.91 | 2,423,692 | +0.68(+2.18%) |
Dec 12, 2016 | 31.04 | 31.28 | 31.03 | 31.22 | 3,101,378 | +0.05(+0.15%) |
Dec 09, 2016 | 30.93 | 31.20 | 30.90 | 31.18 | 3,172,154 | +0.56(+1.84%) |
Dec 08, 2016 | 30.71 | 30.79 | 30.56 | 30.61 | 2,595,313 | -0.56(-1.81%) |
Dec 07, 2016 | 30.95 | 31.22 | 30.89 | 31.18 | 2,956,993 | +0.13(+0.43%) |
Dec 06, 2016 | 31.25 | 31.47 | 30.95 | 31.04 | 3,635,103 | -0.35(-1.12%) |
Dec 05, 2016 | 31.40 | 31.45 | 31.20 | 31.40 | 3,125,720 | +0.37(+1.18%) |
Dec 02, 2016 | 30.82 | 31.12 | 30.74 | 31.03 | 1,643,958 | +0.39(+1.28%) |