Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.38 | 36.38 | 35.34 | 35.38 | 2,999,817 | -1.68(-4.54%) |
Feb 27, 2017 | 37.29 | 37.29 | 36.76 | 37.07 | 1,778,505 | -0.20(-0.54%) |
Feb 24, 2017 | 37.63 | 37.71 | 37.19 | 37.27 | 1,383,971 | -0.59(-1.56%) |
Feb 23, 2017 | 37.99 | 38.13 | 37.83 | 37.86 | 1,043,430 | +0.04(+0.10%) |
Feb 22, 2017 | 37.65 | 37.88 | 37.57 | 37.82 | 892,213 | -0.05(-0.14%) |
Feb 21, 2017 | 38.01 | 38.05 | 37.79 | 37.88 | 1,375,299 | -0.11(-0.29%) |
Feb 17, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.13(-0.35%) | |
Feb 16, 2017 | 38.00 | 38.24 | 37.96 | 38.12 | 1,027,440 | +0.21(+0.56%) |
Feb 15, 2017 | 37.54 | 37.91 | 37.51 | 37.91 | 882,604 | +0.35(+0.94%) |
Feb 14, 2017 | 37.47 | 37.68 | 37.36 | 37.55 | 945,580 | +0.12(+0.31%) |
Feb 13, 2017 | 37.42 | 37.59 | 37.40 | 37.44 | 918,038 | +0.13(+0.34%) |
Feb 10, 2017 | 37.08 | 37.42 | 37.08 | 37.31 | 673,553 | +0.38(+1.04%) |
Feb 09, 2017 | 36.87 | 37.05 | 36.87 | 36.93 | 825,535 | +0.18(+0.48%) |
Feb 08, 2017 | 36.46 | 36.77 | 36.27 | 36.75 | 897,472 | +0.23(+0.63%) |
Feb 07, 2017 | 36.19 | 36.55 | 36.14 | 36.52 | 790,761 | +0.17(+0.47%) |
Feb 06, 2017 | 36.44 | 36.49 | 36.21 | 36.35 | 673,344 | -0.24(-0.66%) |
Feb 03, 2017 | 36.50 | 36.79 | 36.37 | 36.59 | 652,018 | +0.29(+0.80%) |
Feb 02, 2017 | 36.39 | 36.53 | 36.25 | 36.30 | 801,590 | -0.02(-0.05%) |
Feb 01, 2017 | 36.34 | 36.41 | 36.11 | 36.32 | 829,569 | -0.03(-0.08%) |
Jan 31, 2017 | 36.44 | 36.58 | 36.15 | 36.35 | 1,093,394 | +0.09(+0.23%) |
Jan 30, 2017 | 36.29 | 36.35 | 35.97 | 36.27 | 966,554 | -0.15(-0.40%) |
Jan 27, 2017 | 36.51 | 36.60 | 36.25 | 36.41 | 733,273 | -0.08(-0.22%) |
Jan 26, 2017 | 36.43 | 36.58 | 36.28 | 36.49 | 971,469 | +0.07(+0.18%) |
Jan 25, 2017 | 36.25 | 36.52 | 36.20 | 36.42 | 1,123,719 | +0.40(+1.11%) |
Jan 24, 2017 | 35.63 | 36.19 | 35.50 | 36.02 | 1,116,329 | +0.48(+1.35%) |
Jan 23, 2017 | 35.28 | 35.60 | 35.20 | 35.54 | 661,162 | +0.23(+0.65%) |
Jan 20, 2017 | 35.10 | 35.37 | 34.97 | 35.31 | 870,324 | +0.26(+0.75%) |
Jan 19, 2017 | 35.08 | 35.08 | 34.88 | 35.05 | 674,219 | -0.01(-0.03%) |
Jan 18, 2017 | 35.63 | 35.72 | 35.00 | 35.06 | 1,080,762 | -0.66(-1.84%) |
Jan 17, 2017 | 35.96 | 36.02 | 35.65 | 35.72 | 1,487,147 | -0.22(-0.63%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.98 | 35.99 | 35.63 | 35.74 | 871,245 | -0.10(-0.29%) |
Jan 11, 2017 | 35.30 | 35.90 | 35.29 | 35.85 | 1,309,379 | +0.47(+1.32%) |
Jan 10, 2017 | 35.19 | 35.46 | 35.19 | 35.38 | 1,026,293 | +0.30(+0.85%) |
Jan 09, 2017 | 35.07 | 35.19 | 34.89 | 35.08 | 823,078 | -0.12(-0.33%) |
Jan 06, 2017 | 35.21 | 35.35 | 35.12 | 35.20 | 721,306 | +0.05(+0.16%) |
Jan 05, 2017 | 34.88 | 35.29 | 34.83 | 35.14 | 975,609 | +0.21(+0.61%) |
Jan 04, 2017 | 34.52 | 34.95 | 34.45 | 34.93 | 1,340,509 | +0.64(+1.88%) |
Jan 03, 2017 | 34.11 | 34.30 | 33.95 | 34.28 | 1,124,176 | +0.43(+1.26%) |
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 33.91 | 34.07 | 33.85 | 33.95 | 858,174 | +0.21(+0.63%) |
Dec 28, 2016 | 33.69 | 33.86 | 33.66 | 33.74 | 1,023,529 | -0.05(-0.14%) |
Dec 27, 2016 | 33.75 | 33.84 | 33.72 | 33.78 | 434,504 | +0.07(+0.20%) |
Dec 23, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.17(-0.51%) | |
Dec 22, 2016 | 33.80 | 33.93 | 33.63 | 33.89 | 860,780 | -0.04(-0.12%) |
Dec 21, 2016 | 34.04 | 34.07 | 33.78 | 33.93 | 663,876 | -0.16(-0.46%) |
Dec 20, 2016 | 34.13 | 34.28 | 34.06 | 34.09 | 1,030,795 | +0.07(+0.21%) |
Dec 19, 2016 | 34.24 | 34.26 | 33.99 | 34.02 | 1,134,622 | -0.15(-0.44%) |
Dec 16, 2016 | 34.43 | 34.43 | 34.09 | 34.17 | 1,162,362 | -0.24(-0.70%) |
Dec 15, 2016 | 34.41 | 34.47 | 34.23 | 34.41 | 1,167,713 | -0.21(-0.61%) |
Dec 14, 2016 | 35.22 | 35.27 | 34.56 | 34.62 | 1,531,524 | -0.61(-1.72%) |
Dec 13, 2016 | 35.12 | 35.39 | 35.05 | 35.22 | 951,009 | +0.25(+0.72%) |
Dec 12, 2016 | 35.11 | 35.20 | 34.92 | 34.97 | 783,967 | -0.02(-0.07%) |
Dec 09, 2016 | 34.73 | 35.15 | 34.71 | 35.00 | 1,196,114 | +0.34(+0.97%) |
Dec 08, 2016 | 34.28 | 34.85 | 34.19 | 34.66 | 1,330,867 | +0.39(+1.14%) |
Dec 07, 2016 | 33.73 | 34.39 | 33.72 | 34.27 | 1,198,304 | +0.55(+1.62%) |
Dec 06, 2016 | 33.69 | 33.78 | 33.55 | 33.72 | 947,668 | +0.13(+0.38%) |
Dec 05, 2016 | 33.65 | 33.82 | 33.52 | 33.60 | 1,134,000 | -0.01(-0.04%) |
Dec 02, 2016 | 33.29 | 33.66 | 33.28 | 33.61 | 1,135,095 | +0.22(+0.66%) |