Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.64 | 35.79 | 35.41 | 35.62 | 2,340,974 | -0.10(-0.28%) |
Feb 27, 2017 | 35.24 | 35.89 | 35.24 | 35.72 | 1,487,755 | +0.45(+1.28%) |
Feb 24, 2017 | 35.48 | 35.69 | 35.19 | 35.27 | 1,856,085 | -0.43(-1.20%) |
Feb 23, 2017 | 35.79 | 35.87 | 35.35 | 35.70 | 1,858,201 | +0.11(+0.31%) |
Feb 22, 2017 | 35.43 | 35.66 | 35.30 | 35.59 | 2,012,239 | +0.10(+0.28%) |
Feb 21, 2017 | 35.70 | 36.09 | 35.27 | 35.49 | 2,623,428 | -0.19(-0.53%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.66(+1.88%) | |
Feb 16, 2017 | 35.46 | 35.63 | 34.73 | 35.02 | 6,289,992 | -0.42(-1.19%) |
Feb 15, 2017 | 35.12 | 35.65 | 34.99 | 35.44 | 2,870,437 | +0.31(+0.88%) |
Feb 14, 2017 | 34.49 | 35.22 | 34.32 | 35.13 | 2,198,992 | +0.64(+1.86%) |
Feb 13, 2017 | 34.34 | 34.80 | 34.21 | 34.49 | 3,108,330 | +0.49(+1.44%) |
Feb 10, 2017 | 32.79 | 34.94 | 32.48 | 34.00 | 6,707,968 | +2.43(+7.70%) |
Feb 09, 2017 | 30.91 | 31.61 | 30.86 | 31.57 | 1,848,779 | +0.79(+2.57%) |
Feb 08, 2017 | 30.86 | 30.86 | 30.43 | 30.78 | 1,665,749 | -0.17(-0.55%) |
Feb 07, 2017 | 31.19 | 31.46 | 30.85 | 30.95 | 1,582,281 | -0.07(-0.23%) |
Feb 06, 2017 | 31.22 | 31.35 | 30.98 | 31.02 | 1,938,614 | -0.47(-1.49%) |
Feb 03, 2017 | 31.23 | 31.51 | 30.98 | 31.49 | 1,851,427 | +0.77(+2.51%) |
Feb 02, 2017 | 30.45 | 30.78 | 30.21 | 30.72 | 2,000,063 | +0.23(+0.75%) |
Feb 01, 2017 | 30.51 | 30.80 | 30.23 | 30.49 | 1,993,982 | +0.13(+0.43%) |
Jan 31, 2017 | 30.09 | 30.39 | 29.84 | 30.36 | 1,463,108 | +0.27(+0.90%) |
Jan 30, 2017 | 30.69 | 30.74 | 29.92 | 30.09 | 2,428,525 | -0.72(-2.34%) |
Jan 27, 2017 | 31.08 | 31.08 | 30.31 | 30.81 | 1,932,629 | -0.20(-0.64%) |
Jan 26, 2017 | 30.90 | 31.16 | 30.83 | 31.01 | 1,838,354 | +0.13(+0.42%) |
Jan 25, 2017 | 30.48 | 30.90 | 30.41 | 30.88 | 1,478,728 | +0.54(+1.78%) |
Jan 24, 2017 | 30.22 | 30.54 | 30.10 | 30.34 | 1,733,375 | +0.30(+1.00%) |
Jan 23, 2017 | 30.08 | 30.17 | 29.69 | 30.04 | 1,496,769 | -0.21(-0.69%) |
Jan 20, 2017 | 30.41 | 30.46 | 30.21 | 30.25 | 2,428,543 | +0.00(+0.00%) |
Jan 19, 2017 | 30.43 | 30.60 | 30.16 | 30.25 | 1,250,361 | -0.26(-0.85%) |
Jan 18, 2017 | 30.72 | 30.78 | 30.50 | 30.51 | 1,331,275 | -0.10(-0.33%) |
Jan 17, 2017 | 31.09 | 31.32 | 30.39 | 30.61 | 1,437,634 | -0.71(-2.27%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.40(+1.29%) | |
Jan 12, 2017 | 31.19 | 31.19 | 30.48 | 30.92 | 2,043,731 | -0.37(-1.18%) |
Jan 11, 2017 | 31.03 | 31.29 | 30.85 | 31.29 | 1,542,113 | +0.33(+1.07%) |
Jan 10, 2017 | 31.20 | 31.20 | 30.81 | 30.96 | 1,670,729 | -0.17(-0.55%) |
Jan 09, 2017 | 31.16 | 31.28 | 30.80 | 31.13 | 2,290,567 | -0.07(-0.22%) |
Jan 06, 2017 | 31.78 | 31.78 | 31.15 | 31.20 | 2,055,139 | -0.61(-1.92%) |
Jan 05, 2017 | 31.75 | 31.85 | 31.37 | 31.81 | 1,824,513 | -0.27(-0.84%) |
Jan 04, 2017 | 31.70 | 32.14 | 31.55 | 32.08 | 2,145,106 | +0.51(+1.62%) |
Jan 03, 2017 | 32.00 | 32.18 | 31.43 | 31.57 | 2,282,950 | +0.08(+0.25%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | +0.34(+1.09%) | |
Dec 29, 2016 | 31.31 | 31.49 | 31.07 | 31.15 | 1,200,350 | -0.07(-0.22%) |
Dec 28, 2016 | 31.87 | 31.93 | 31.20 | 31.22 | 922,668 | -0.54(-1.70%) |
Dec 27, 2016 | 31.62 | 31.92 | 31.53 | 31.76 | 735,958 | +0.15(+0.47%) |
Dec 23, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.13(-0.41%) | |
Dec 22, 2016 | 31.94 | 31.95 | 31.39 | 31.74 | 1,346,568 | -0.22(-0.69%) |
Dec 21, 2016 | 32.13 | 32.22 | 31.88 | 31.96 | 1,571,398 | -0.11(-0.34%) |
Dec 20, 2016 | 31.90 | 32.25 | 31.79 | 32.07 | 1,570,048 | +0.27(+0.85%) |
Dec 19, 2016 | 31.84 | 32.22 | 31.64 | 31.80 | 1,583,432 | +0.04(+0.13%) |
Dec 16, 2016 | 31.76 | 31.98 | 31.69 | 31.76 | 5,254,431 | +0.00(+0.00%) |
Dec 15, 2016 | 31.90 | 32.34 | 31.70 | 31.76 | 1,631,022 | -0.06(-0.19%) |
Dec 14, 2016 | 32.20 | 32.43 | 31.73 | 31.82 | 3,367,812 | -0.56(-1.73%) |
Dec 13, 2016 | 32.48 | 32.71 | 32.01 | 32.38 | 2,476,840 | +0.03(+0.09%) |
Dec 12, 2016 | 32.66 | 33.13 | 31.97 | 32.35 | 3,453,327 | -0.44(-1.34%) |
Dec 09, 2016 | 32.94 | 33.15 | 32.68 | 32.79 | 2,904,994 | -0.15(-0.46%) |
Dec 08, 2016 | 32.54 | 33.21 | 32.48 | 32.94 | 2,466,124 | +0.45(+1.39%) |
Dec 07, 2016 | 31.75 | 32.52 | 31.71 | 32.49 | 2,755,508 | +0.74(+2.33%) |
Dec 06, 2016 | 30.72 | 31.75 | 30.55 | 31.75 | 3,528,803 | +1.14(+3.72%) |
Dec 05, 2016 | 30.41 | 30.68 | 30.21 | 30.61 | 4,560,535 | +0.49(+1.63%) |
Dec 02, 2016 | 29.48 | 30.17 | 29.45 | 30.12 | 4,211,452 | +0.68(+2.31%) |