Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.23 | 35.42 | 34.92 | 35.33 | 13,900,299 | -0.08(-0.22%) |
Feb 27, 2017 | 35.24 | 35.51 | 35.19 | 35.40 | 9,844,827 | +0.17(+0.47%) |
Feb 24, 2017 | 34.94 | 35.48 | 34.91 | 35.24 | 11,999,739 | +0.20(+0.57%) |
Feb 23, 2017 | 34.58 | 35.52 | 34.58 | 35.04 | 20,140,966 | +0.66(+1.91%) |
Feb 22, 2017 | 34.71 | 34.99 | 33.99 | 34.38 | 20,286,954 | +0.05(+0.14%) |
Feb 21, 2017 | 34.85 | 34.86 | 34.23 | 34.33 | 19,741,594 | -0.43(-1.23%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | +0.16(+0.47%) | |
Feb 16, 2017 | 35.15 | 35.16 | 34.50 | 34.60 | 12,211,307 | -0.63(-1.79%) |
Feb 15, 2017 | 35.23 | 35.33 | 34.99 | 35.23 | 7,512,507 | +0.07(+0.19%) |
Feb 14, 2017 | 34.58 | 35.19 | 34.51 | 35.16 | 8,979,330 | +0.53(+1.53%) |
Feb 13, 2017 | 34.81 | 34.94 | 34.50 | 34.63 | 7,741,740 | -0.07(-0.19%) |
Feb 10, 2017 | 34.33 | 34.76 | 34.19 | 34.70 | 8,153,649 | +0.42(+1.24%) |
Feb 09, 2017 | 34.00 | 34.46 | 34.05 | 34.27 | 7,052,718 | +0.27(+0.79%) |
Feb 08, 2017 | 33.83 | 34.12 | 33.79 | 34.00 | 8,879,774 | +0.13(+0.37%) |
Feb 07, 2017 | 33.85 | 34.00 | 33.77 | 33.88 | 5,187,995 | +0.07(+0.21%) |
Feb 06, 2017 | 33.68 | 33.94 | 33.63 | 33.80 | 8,322,440 | -0.06(-0.19%) |
Feb 03, 2017 | 33.55 | 34.03 | 33.52 | 33.87 | 9,465,674 | +0.24(+0.72%) |
Feb 02, 2017 | 33.49 | 33.89 | 33.34 | 33.62 | 9,659,404 | +0.11(+0.33%) |
Feb 01, 2017 | 33.69 | 33.78 | 33.35 | 33.51 | 8,506,976 | -0.11(-0.32%) |
Jan 31, 2017 | 32.96 | 33.65 | 32.87 | 33.62 | 11,203,650 | +0.39(+1.19%) |
Jan 30, 2017 | 33.33 | 33.35 | 32.93 | 33.22 | 5,964,341 | -0.10(-0.30%) |
Jan 27, 2017 | 33.79 | 33.86 | 33.19 | 33.32 | 5,778,872 | -0.36(-1.07%) |
Jan 26, 2017 | 33.87 | 33.97 | 33.66 | 33.68 | 5,288,461 | -0.17(-0.49%) |
Jan 25, 2017 | 33.62 | 33.89 | 33.49 | 33.85 | 7,372,908 | +0.38(+1.13%) |
Jan 24, 2017 | 33.53 | 33.63 | 33.34 | 33.47 | 8,876,453 | +0.04(+0.13%) |
Jan 23, 2017 | 33.74 | 33.82 | 33.38 | 33.43 | 6,802,262 | -0.45(-1.32%) |
Jan 20, 2017 | 33.79 | 33.90 | 33.47 | 33.88 | 9,217,311 | +0.18(+0.55%) |
Jan 19, 2017 | 34.33 | 34.42 | 33.68 | 33.69 | 9,358,106 | -0.72(-2.09%) |
Jan 18, 2017 | 34.54 | 34.58 | 34.22 | 34.41 | 7,165,490 | -0.03(-0.09%) |
Jan 17, 2017 | 34.14 | 34.64 | 34.10 | 34.44 | 7,648,318 | +0.37(+1.08%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.10 | 34.15 | 33.75 | 34.07 | 7,554,654 | -0.13(-0.39%) |
Jan 11, 2017 | 34.37 | 34.48 | 33.89 | 34.21 | 6,470,291 | -0.21(-0.60%) |
Jan 10, 2017 | 34.06 | 34.65 | 34.02 | 34.41 | 8,569,279 | +0.26(+0.78%) |
Jan 09, 2017 | 34.04 | 34.36 | 34.04 | 34.15 | 7,173,134 | +0.05(+0.16%) |
Jan 06, 2017 | 34.12 | 34.35 | 34.02 | 34.10 | 7,742,673 | -0.08(-0.22%) |
Jan 05, 2017 | 33.84 | 34.34 | 33.65 | 34.17 | 11,096,065 | -0.21(-0.61%) |
Jan 04, 2017 | 34.02 | 34.43 | 34.01 | 34.38 | 7,453,605 | +0.52(+1.55%) |
Jan 03, 2017 | 33.91 | 34.07 | 33.63 | 33.86 | 8,516,828 | +0.14(+0.43%) |
Dec 30, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Dec 29, 2016 | 33.91 | 34.10 | 33.87 | 33.97 | 4,157,190 | +0.18(+0.53%) |
Dec 28, 2016 | 34.24 | 34.27 | 33.76 | 33.79 | 4,824,208 | -0.42(-1.23%) |
Dec 27, 2016 | 34.34 | 34.49 | 34.12 | 34.22 | 2,785,125 | -0.09(-0.25%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.63 | 34.65 | 34.19 | 34.30 | 6,124,084 | -0.45(-1.30%) |
Dec 21, 2016 | 34.72 | 34.94 | 34.56 | 34.76 | 5,124,585 | -0.08(-0.22%) |
Dec 20, 2016 | 34.64 | 34.94 | 34.51 | 34.83 | 5,613,229 | +0.31(+0.88%) |
Dec 19, 2016 | 34.43 | 34.76 | 34.39 | 34.53 | 6,754,065 | +0.08(+0.22%) |
Dec 16, 2016 | 34.78 | 34.89 | 34.38 | 34.45 | 12,735,200 | -0.29(-0.84%) |
Dec 15, 2016 | 34.75 | 34.97 | 34.59 | 34.74 | 6,903,150 | +0.05(+0.16%) |
Dec 14, 2016 | 35.15 | 35.24 | 34.65 | 34.69 | 8,122,312 | -0.43(-1.23%) |
Dec 13, 2016 | 34.71 | 35.27 | 34.53 | 35.12 | 8,650,820 | +0.53(+1.52%) |
Dec 12, 2016 | 34.86 | 34.94 | 34.44 | 34.59 | 8,724,014 | -0.42(-1.20%) |
Dec 09, 2016 | 35.05 | 35.12 | 34.64 | 35.02 | 6,291,964 | +0.02(+0.06%) |
Dec 08, 2016 | 35.15 | 35.24 | 34.86 | 34.99 | 6,532,169 | -0.09(-0.27%) |
Dec 07, 2016 | 34.75 | 35.12 | 34.68 | 35.09 | 7,938,714 | +0.34(+0.97%) |
Dec 06, 2016 | 34.79 | 34.81 | 34.58 | 34.75 | 5,799,113 | +0.05(+0.14%) |
Dec 05, 2016 | 34.62 | 34.99 | 34.50 | 34.70 | 9,334,844 | +0.10(+0.30%) |
Dec 02, 2016 | 34.85 | 34.99 | 34.54 | 34.60 | 7,123,176 | -0.26(-0.73%) |