Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.03 | 36.03 | 34.56 | 34.86 | 10,984,216 | -1.60(-4.38%) |
Feb 27, 2017 | 36.06 | 36.69 | 35.96 | 36.45 | 8,480,685 | +0.47(+1.29%) |
Feb 24, 2017 | 35.02 | 36.16 | 34.88 | 35.99 | 8,595,450 | +0.99(+2.82%) |
Feb 23, 2017 | 36.19 | 36.29 | 34.80 | 35.00 | 5,235,578 | -1.11(-3.08%) |
Feb 22, 2017 | 36.40 | 36.49 | 35.98 | 36.11 | 2,912,916 | -0.21(-0.57%) |
Feb 21, 2017 | 36.06 | 36.40 | 35.85 | 36.32 | 4,592,685 | +0.58(+1.64%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.23 | 36.51 | 35.65 | 35.84 | 4,055,539 | -0.43(-1.20%) |
Feb 15, 2017 | 35.88 | 36.41 | 35.75 | 36.27 | 5,231,417 | +0.50(+1.39%) |
Feb 14, 2017 | 34.83 | 35.90 | 34.82 | 35.77 | 6,444,207 | +1.04(+3.00%) |
Feb 13, 2017 | 35.48 | 35.61 | 34.72 | 34.73 | 4,799,303 | -0.56(-1.59%) |
Feb 10, 2017 | 35.51 | 35.54 | 34.99 | 35.29 | 3,080,428 | -0.04(-0.11%) |
Feb 09, 2017 | 34.79 | 35.64 | 34.62 | 35.33 | 4,687,655 | +0.68(+1.96%) |
Feb 08, 2017 | 34.51 | 34.65 | 34.18 | 34.65 | 4,923,255 | +0.27(+0.78%) |
Feb 07, 2017 | 34.86 | 34.99 | 34.32 | 34.38 | 4,830,213 | -0.34(-0.98%) |
Feb 06, 2017 | 35.33 | 35.68 | 34.64 | 34.72 | 5,255,872 | -0.61(-1.72%) |
Feb 03, 2017 | 35.13 | 35.74 | 34.96 | 35.33 | 5,736,327 | +0.33(+0.95%) |
Feb 02, 2017 | 35.08 | 35.53 | 34.93 | 35.00 | 4,902,814 | -0.15(-0.43%) |
Feb 01, 2017 | 35.21 | 35.33 | 34.79 | 35.15 | 3,873,380 | -0.02(-0.04%) |
Jan 31, 2017 | 34.58 | 35.27 | 34.25 | 35.16 | 5,779,637 | +0.24(+0.68%) |
Jan 30, 2017 | 34.29 | 34.99 | 34.19 | 34.93 | 4,330,700 | +0.59(+1.73%) |
Jan 27, 2017 | 35.77 | 35.83 | 33.96 | 34.33 | 8,490,791 | -1.39(-3.89%) |
Jan 26, 2017 | 35.35 | 35.84 | 35.31 | 35.72 | 4,572,746 | +0.44(+1.25%) |
Jan 25, 2017 | 35.14 | 35.50 | 35.11 | 35.28 | 3,946,649 | +0.39(+1.13%) |
Jan 24, 2017 | 34.34 | 35.00 | 34.34 | 34.89 | 2,954,292 | +0.50(+1.45%) |
Jan 23, 2017 | 34.15 | 34.53 | 33.83 | 34.39 | 3,187,645 | +0.14(+0.42%) |
Jan 20, 2017 | 34.37 | 34.42 | 33.57 | 34.25 | 7,776,504 | -0.21(-0.62%) |
Jan 19, 2017 | 35.35 | 35.40 | 34.29 | 34.46 | 6,036,414 | -0.90(-2.55%) |
Jan 18, 2017 | 34.93 | 35.37 | 34.52 | 35.36 | 4,944,244 | -0.09(-0.25%) |
Jan 17, 2017 | 34.77 | 36.20 | 34.77 | 35.45 | 6,561,255 | +0.83(+2.40%) |
Jan 13, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.58 | 34.94 | 34.36 | 34.93 | 5,183,906 | +0.64(+1.87%) |
Jan 11, 2017 | 34.78 | 34.89 | 33.97 | 34.29 | 3,670,487 | -0.35(-1.00%) |
Jan 10, 2017 | 34.37 | 34.98 | 34.11 | 34.64 | 5,965,209 | +0.41(+1.20%) |
Jan 09, 2017 | 33.89 | 34.60 | 33.81 | 34.23 | 6,836,861 | +0.45(+1.33%) |
Jan 06, 2017 | 33.86 | 33.99 | 33.49 | 33.78 | 4,971,212 | +0.10(+0.30%) |
Jan 05, 2017 | 33.77 | 33.81 | 33.01 | 33.68 | 7,379,978 | -0.89(-2.58%) |
Jan 04, 2017 | 34.23 | 34.90 | 34.21 | 34.57 | 6,005,514 | +0.80(+2.36%) |
Jan 03, 2017 | 34.00 | 34.09 | 33.36 | 33.77 | 6,789,785 | +0.07(+0.21%) |
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.49 | 34.93 | 33.73 | 34.02 | 6,124,533 | -0.51(-1.46%) |
Dec 28, 2016 | 35.53 | 35.54 | 34.06 | 34.52 | 5,868,845 | -0.82(-2.32%) |
Dec 27, 2016 | 35.51 | 35.84 | 35.26 | 35.35 | 3,347,098 | -0.02(-0.04%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.08 | 37.30 | 35.34 | 35.62 | 8,230,554 | -1.36(-3.67%) |
Dec 21, 2016 | 37.04 | 37.50 | 36.81 | 36.98 | 4,471,246 | -0.35(-0.93%) |
Dec 20, 2016 | 36.84 | 37.54 | 36.83 | 37.33 | 5,395,012 | +0.55(+1.50%) |
Dec 19, 2016 | 37.30 | 37.57 | 36.64 | 36.77 | 7,182,633 | -0.35(-0.94%) |
Dec 16, 2016 | 37.92 | 38.00 | 37.08 | 37.12 | 12,512,299 | -0.92(-2.41%) |
Dec 15, 2016 | 38.15 | 38.41 | 37.98 | 38.04 | 5,951,048 | -0.04(-0.10%) |
Dec 14, 2016 | 38.61 | 38.76 | 38.05 | 38.08 | 5,171,560 | -0.36(-0.92%) |
Dec 13, 2016 | 38.54 | 38.71 | 38.10 | 38.43 | 4,814,248 | -0.09(-0.23%) |
Dec 12, 2016 | 38.63 | 38.73 | 38.35 | 38.52 | 3,957,434 | -0.18(-0.47%) |
Dec 09, 2016 | 38.86 | 38.86 | 38.40 | 38.70 | 5,437,042 | -0.24(-0.63%) |
Dec 08, 2016 | 38.32 | 39.02 | 38.31 | 38.95 | 9,288,846 | +0.62(+1.63%) |
Dec 07, 2016 | 37.41 | 38.36 | 37.41 | 38.32 | 7,559,692 | +1.26(+3.39%) |
Dec 06, 2016 | 36.76 | 37.19 | 36.76 | 37.07 | 6,549,708 | +0.31(+0.84%) |
Dec 05, 2016 | 36.16 | 37.46 | 36.16 | 36.76 | 10,852,884 | +0.90(+2.52%) |
Dec 02, 2016 | 35.89 | 36.32 | 35.75 | 35.86 | 4,859,776 | +0.17(+0.48%) |