Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.89 | 32.96 | 31.98 | 32.17 | 2,013,410 | -0.76(-2.32%) |
Feb 27, 2017 | 32.64 | 32.99 | 32.56 | 32.93 | 190,507 | +0.19(+0.59%) |
Feb 24, 2017 | 33.06 | 33.14 | 32.71 | 32.74 | 936,351 | -0.44(-1.31%) |
Feb 23, 2017 | 33.51 | 33.51 | 33.10 | 33.17 | 149,322 | -0.27(-0.81%) |
Feb 22, 2017 | 33.40 | 33.53 | 33.31 | 33.44 | 351,532 | +0.11(+0.32%) |
Feb 21, 2017 | 33.20 | 33.42 | 33.14 | 33.34 | 351,158 | +0.22(+0.67%) |
Feb 17, 2017 | 33.11 | 33.11 | 33.11 | 0 | +0.22(+0.68%) | |
Feb 16, 2017 | 32.89 | 33.03 | 32.82 | 32.89 | 623,292 | +0.00(+0.00%) |
Feb 15, 2017 | 32.96 | 33.04 | 32.85 | 32.89 | 436,081 | -0.23(-0.70%) |
Feb 14, 2017 | 32.97 | 33.14 | 32.84 | 33.12 | 234,543 | +0.04(+0.12%) |
Feb 13, 2017 | 33.03 | 33.19 | 32.97 | 33.09 | 341,615 | -0.06(-0.17%) |
Feb 10, 2017 | 32.96 | 33.19 | 32.86 | 33.14 | 541,325 | +0.26(+0.79%) |
Feb 09, 2017 | 32.67 | 33.01 | 32.63 | 32.88 | 326,024 | +0.21(+0.65%) |
Feb 08, 2017 | 32.67 | 32.73 | 32.47 | 32.67 | 514,515 | +0.08(+0.24%) |
Feb 07, 2017 | 32.85 | 32.98 | 32.55 | 32.59 | 444,240 | -0.24(-0.74%) |
Feb 06, 2017 | 33.37 | 33.46 | 32.75 | 32.83 | 703,182 | -0.58(-1.74%) |
Feb 03, 2017 | 33.31 | 33.49 | 33.23 | 33.41 | 759,962 | +0.30(+0.91%) |
Feb 02, 2017 | 33.13 | 33.37 | 32.80 | 33.11 | 1,199,887 | -0.23(-0.70%) |
Feb 01, 2017 | 34.44 | 34.58 | 32.93 | 33.35 | 6,129,770 | -0.98(-2.85%) |
Jan 31, 2017 | 34.23 | 34.48 | 34.22 | 34.32 | 615,429 | +0.06(+0.17%) |
Jan 30, 2017 | 34.46 | 34.46 | 34.02 | 34.27 | 923,785 | -0.30(-0.87%) |
Jan 27, 2017 | 34.30 | 34.59 | 34.15 | 34.57 | 536,210 | +0.32(+0.93%) |
Jan 26, 2017 | 33.91 | 34.26 | 33.82 | 34.25 | 360,788 | +0.30(+0.88%) |
Jan 25, 2017 | 33.92 | 34.07 | 33.76 | 33.95 | 568,546 | +0.06(+0.17%) |
Jan 24, 2017 | 34.04 | 34.04 | 33.66 | 33.89 | 496,139 | -0.25(-0.74%) |
Jan 23, 2017 | 34.09 | 34.21 | 33.94 | 34.14 | 258,176 | +0.13(+0.37%) |
Jan 20, 2017 | 34.15 | 34.32 | 33.94 | 34.01 | 179,769 | +0.03(+0.09%) |
Jan 19, 2017 | 34.02 | 34.21 | 33.86 | 33.98 | 337,294 | -0.05(-0.14%) |
Jan 18, 2017 | 34.39 | 34.56 | 33.96 | 34.03 | 581,131 | -0.34(-0.98%) |
Jan 17, 2017 | 34.38 | 34.46 | 34.17 | 34.37 | 579,855 | -0.02(-0.06%) |
Jan 13, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.30(+0.88%) | |
Jan 12, 2017 | 34.31 | 34.31 | 33.82 | 34.09 | 467,303 | -0.24(-0.70%) |
Jan 11, 2017 | 34.36 | 34.48 | 34.19 | 34.33 | 287,698 | -0.11(-0.31%) |
Jan 10, 2017 | 34.20 | 34.50 | 34.00 | 34.44 | 708,391 | +0.26(+0.76%) |
Jan 09, 2017 | 34.54 | 34.57 | 34.08 | 34.18 | 991,226 | -0.36(-1.04%) |
Jan 06, 2017 | 35.19 | 35.27 | 34.50 | 34.54 | 722,483 | -0.44(-1.27%) |
Jan 05, 2017 | 35.53 | 35.53 | 34.87 | 34.98 | 2,034,196 | -0.36(-1.01%) |
Jan 04, 2017 | 35.02 | 35.41 | 34.87 | 35.34 | 3,181,347 | +0.49(+1.42%) |
Jan 03, 2017 | 33.72 | 35.12 | 33.70 | 34.85 | 5,114,309 | +1.48(+4.43%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 33.61 | 33.68 | 33.52 | 33.58 | 274,597 | +0.03(+0.09%) |
Dec 28, 2016 | 34.07 | 34.07 | 33.47 | 33.55 | 244,483 | -0.37(-1.08%) |
Dec 27, 2016 | 33.84 | 34.15 | 33.62 | 33.92 | 1,305,009 | +0.04(+0.11%) |
Dec 23, 2016 | 33.88 | 33.88 | 33.88 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 33.49 | 33.73 | 33.33 | 33.61 | 445,914 | +0.43(+1.28%) |
Dec 21, 2016 | 33.44 | 33.65 | 33.17 | 33.18 | 675,823 | -0.25(-0.75%) |
Dec 20, 2016 | 33.32 | 33.48 | 33.25 | 33.43 | 778,776 | +0.21(+0.64%) |
Dec 19, 2016 | 32.81 | 33.42 | 32.75 | 33.22 | 794,838 | +0.65(+2.01%) |
Dec 16, 2016 | 32.48 | 32.59 | 32.38 | 32.57 | 685,502 | +0.20(+0.62%) |
Dec 15, 2016 | 32.20 | 32.47 | 32.05 | 32.36 | 329,070 | +0.20(+0.63%) |
Dec 14, 2016 | 32.29 | 32.53 | 32.10 | 32.16 | 896,636 | -0.13(-0.42%) |
Dec 13, 2016 | 32.13 | 32.46 | 32.08 | 32.30 | 236,883 | +0.32(+0.99%) |
Dec 12, 2016 | 32.40 | 32.48 | 31.94 | 31.98 | 244,404 | -0.51(-1.57%) |
Dec 09, 2016 | 32.41 | 32.64 | 32.28 | 32.49 | 443,929 | +0.01(+0.03%) |
Dec 08, 2016 | 32.29 | 32.57 | 32.26 | 32.48 | 477,886 | +0.16(+0.51%) |
Dec 07, 2016 | 31.48 | 32.33 | 31.48 | 32.32 | 967,796 | +0.89(+2.84%) |
Dec 06, 2016 | 31.25 | 31.62 | 30.98 | 31.42 | 645,724 | +0.23(+0.74%) |
Dec 05, 2016 | 30.91 | 31.19 | 30.86 | 31.19 | 703,392 | +0.38(+1.25%) |
Dec 02, 2016 | 30.65 | 30.94 | 30.65 | 30.81 | 1,342,790 | +0.18(+0.60%) |