Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,652,433 | +1.30(+3.53%) |
Feb 27, 2017 | 36.81 | 37.05 | 36.47 | 37.00 | 3,711,109 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,325 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,760 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.23 | 36.47 | 4,011,014 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.30 | 36.55 | 6,214,228 | +0.10(+0.27%) |
Feb 17, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.48(+1.34%) | |
Feb 16, 2017 | 36.10 | 36.34 | 35.81 | 35.97 | 5,222,645 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,015,034 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.52 | 35.04 | 35.41 | 3,376,722 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.88 | 35.39 | 3,678,854 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,161 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,807 | +0.06(+0.18%) |
Feb 08, 2017 | 36.20 | 36.24 | 34.97 | 35.19 | 5,320,679 | -0.91(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,230,387 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,687 | +0.02(+0.07%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.55 | 35.62 | 4,065,912 | +0.00(+0.00%) |
Feb 02, 2017 | 35.52 | 35.73 | 35.22 | 35.62 | 4,476,252 | +0.18(+0.50%) |
Feb 01, 2017 | 36.02 | 36.07 | 35.30 | 35.44 | 3,070,299 | -0.40(-1.11%) |
Jan 31, 2017 | 35.77 | 35.90 | 35.08 | 35.84 | 6,225,403 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.73 | 3,177,171 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.35 | 35.86 | 36.05 | 2,537,472 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.07 | 3,183,191 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.80 | 36.33 | 36.60 | 4,159,044 | +0.44(+1.21%) |
Jan 24, 2017 | 36.24 | 36.81 | 36.12 | 36.16 | 4,007,448 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.73 | 36.20 | 2,436,918 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,958,079 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.46 | 35.84 | 36.03 | 3,500,876 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,595 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,448,155 | +0.91(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.09 | 35.18 | 4,477,515 | -0.46(-1.29%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,572,310 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,464 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,561 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,429,200 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.01 | 37.06 | 4,154,498 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,276 | -0.06(-0.17%) |
Jan 03, 2017 | 37.00 | 37.45 | 36.88 | 37.40 | 4,464,157 | +0.44(+1.18%) |
Dec 30, 2016 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.64%) | |
Dec 29, 2016 | 36.66 | 37.02 | 36.64 | 36.73 | 2,411,280 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.71 | 2,207,398 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,115 | +0.40(+1.11%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.36 | 37.42 | 36.43 | 36.58 | 3,948,810 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.35 | 3,976,258 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,262 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.09 | 37.31 | 3,939,206 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,262,199 | +0.62(+1.68%) |
Dec 15, 2016 | 36.75 | 37.31 | 36.55 | 37.04 | 3,333,649 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,530 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,930,253 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.07 | 3,613,065 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,221 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.22 | 4,079,557 | +0.62(+1.70%) |
Dec 07, 2016 | 36.16 | 36.65 | 36.07 | 36.60 | 5,142,605 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,196,102 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.22 | 35.55 | 3,612,791 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.56 | 35.63 | 4,062,927 | -0.25(-0.70%) |