Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.59 | 38.77 | 37.92 | 38.09 | 3,788,983 | -0.62(-1.60%) |
Feb 27, 2017 | 38.00 | 38.86 | 37.90 | 38.71 | 3,340,954 | +0.69(+1.81%) |
Feb 24, 2017 | 37.89 | 38.29 | 37.53 | 38.02 | 2,983,724 | +0.07(+0.18%) |
Feb 23, 2017 | 38.67 | 38.78 | 37.86 | 37.95 | 3,378,218 | -0.68(-1.76%) |
Feb 22, 2017 | 38.66 | 38.71 | 38.43 | 38.63 | 2,536,767 | -0.03(-0.08%) |
Feb 21, 2017 | 38.45 | 38.96 | 38.36 | 38.66 | 2,932,913 | +0.45(+1.18%) |
Feb 17, 2017 | 38.21 | 38.21 | 38.21 | 0 | +0.25(+0.66%) | |
Feb 16, 2017 | 38.19 | 38.45 | 37.62 | 37.96 | 3,794,468 | -0.19(-0.50%) |
Feb 15, 2017 | 38.00 | 38.26 | 37.94 | 38.15 | 3,206,091 | +0.05(+0.13%) |
Feb 14, 2017 | 38.04 | 38.55 | 38.04 | 38.10 | 3,906,112 | -0.03(-0.08%) |
Feb 13, 2017 | 38.15 | 38.64 | 38.05 | 38.13 | 2,568,631 | +0.06(+0.16%) |
Feb 10, 2017 | 37.71 | 38.18 | 37.58 | 38.07 | 4,263,917 | +0.54(+1.44%) |
Feb 09, 2017 | 37.62 | 37.95 | 37.46 | 37.53 | 2,871,782 | +0.06(+0.16%) |
Feb 08, 2017 | 36.79 | 37.49 | 36.69 | 37.47 | 2,810,366 | +0.59(+1.60%) |
Feb 07, 2017 | 36.78 | 37.16 | 36.75 | 36.88 | 3,835,196 | -0.28(-0.75%) |
Feb 06, 2017 | 36.69 | 37.18 | 36.51 | 37.16 | 4,791,868 | +0.39(+1.06%) |
Feb 03, 2017 | 36.95 | 37.20 | 36.61 | 36.77 | 3,949,945 | -0.22(-0.59%) |
Feb 02, 2017 | 38.02 | 38.07 | 36.92 | 36.99 | 4,768,325 | -0.82(-2.17%) |
Feb 01, 2017 | 37.86 | 38.30 | 36.95 | 37.81 | 8,912,876 | +0.46(+1.23%) |
Jan 31, 2017 | 36.33 | 37.58 | 35.63 | 37.35 | 13,016,446 | +1.37(+3.81%) |
Jan 30, 2017 | 35.46 | 36.12 | 35.26 | 35.98 | 4,489,074 | +0.40(+1.12%) |
Jan 27, 2017 | 35.92 | 35.99 | 35.41 | 35.58 | 2,880,177 | -0.32(-0.89%) |
Jan 26, 2017 | 36.12 | 36.49 | 35.85 | 35.90 | 2,354,262 | -0.36(-0.99%) |
Jan 25, 2017 | 36.75 | 36.90 | 36.19 | 36.26 | 4,043,166 | -0.49(-1.33%) |
Jan 24, 2017 | 35.78 | 36.80 | 35.77 | 36.75 | 4,368,645 | +1.31(+3.70%) |
Jan 23, 2017 | 34.95 | 35.62 | 34.33 | 35.44 | 2,565,095 | +0.13(+0.37%) |
Jan 20, 2017 | 35.25 | 35.34 | 34.71 | 35.31 | 2,618,548 | +0.21(+0.60%) |
Jan 19, 2017 | 35.47 | 35.56 | 34.94 | 35.10 | 1,835,616 | -0.25(-0.71%) |
Jan 18, 2017 | 35.64 | 35.64 | 35.05 | 35.35 | 2,501,391 | -0.38(-1.06%) |
Jan 17, 2017 | 35.28 | 36.15 | 35.24 | 35.73 | 2,659,443 | +0.65(+1.85%) |
Jan 13, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.94 | 35.30 | 34.85 | 35.11 | 1,801,447 | -0.03(-0.09%) |
Jan 11, 2017 | 35.54 | 35.60 | 34.95 | 35.14 | 3,091,536 | -0.34(-0.96%) |
Jan 10, 2017 | 35.11 | 35.82 | 35.04 | 35.48 | 2,680,514 | +0.49(+1.40%) |
Jan 09, 2017 | 35.58 | 35.60 | 34.89 | 34.99 | 2,857,814 | -0.55(-1.55%) |
Jan 06, 2017 | 35.39 | 35.66 | 35.04 | 35.54 | 2,601,903 | +0.25(+0.71%) |
Jan 05, 2017 | 35.01 | 35.42 | 34.41 | 35.29 | 4,949,445 | -0.95(-2.62%) |
Jan 04, 2017 | 35.68 | 36.85 | 35.61 | 36.24 | 3,889,772 | +0.73(+2.06%) |
Jan 03, 2017 | 34.84 | 35.90 | 34.84 | 35.51 | 3,166,481 | +0.49(+1.40%) |
Dec 30, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 35.09 | 35.38 | 34.79 | 35.01 | 2,179,696 | -0.13(-0.37%) |
Dec 28, 2016 | 34.66 | 35.20 | 34.22 | 35.14 | 3,403,209 | +0.70(+2.03%) |
Dec 27, 2016 | 34.39 | 34.71 | 34.32 | 34.44 | 2,034,725 | +0.08(+0.23%) |
Dec 23, 2016 | 34.36 | 34.36 | 34.36 | 0 | +0.12(+0.35%) | |
Dec 22, 2016 | 35.68 | 35.70 | 34.16 | 34.24 | 3,656,108 | -1.42(-3.98%) |
Dec 21, 2016 | 35.75 | 35.99 | 35.53 | 35.66 | 1,940,009 | -0.16(-0.45%) |
Dec 20, 2016 | 35.47 | 36.02 | 35.40 | 35.82 | 3,638,178 | +0.54(+1.53%) |
Dec 19, 2016 | 35.35 | 35.60 | 35.10 | 35.28 | 2,802,596 | -0.04(-0.11%) |
Dec 16, 2016 | 36.37 | 36.40 | 35.14 | 35.32 | 8,720,507 | -1.04(-2.86%) |
Dec 15, 2016 | 37.85 | 37.89 | 36.08 | 36.36 | 4,211,550 | -1.38(-3.66%) |
Dec 14, 2016 | 38.03 | 38.16 | 37.68 | 37.74 | 2,217,154 | -0.35(-0.92%) |
Dec 13, 2016 | 38.16 | 38.37 | 37.89 | 38.09 | 2,389,972 | +0.01(+0.03%) |
Dec 12, 2016 | 38.39 | 38.53 | 37.94 | 38.08 | 2,137,229 | -0.50(-1.30%) |
Dec 09, 2016 | 38.64 | 38.86 | 38.30 | 38.58 | 1,711,339 | -0.06(-0.16%) |
Dec 08, 2016 | 38.19 | 38.82 | 38.00 | 38.64 | 2,715,545 | +0.42(+1.10%) |
Dec 07, 2016 | 37.55 | 38.27 | 37.50 | 38.22 | 2,160,163 | +0.36(+0.95%) |
Dec 06, 2016 | 37.57 | 37.97 | 37.45 | 37.86 | 2,888,207 | +0.38(+1.01%) |
Dec 05, 2016 | 36.31 | 37.52 | 36.31 | 37.48 | 4,195,558 | +1.25(+3.45%) |
Dec 02, 2016 | 36.21 | 36.76 | 36.05 | 36.23 | 2,638,268 | -0.05(-0.14%) |