Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.27 | 36.46 | 36.14 | 36.25 | 5,019,432 | -0.13(-0.36%) |
Feb 27, 2017 | 36.05 | 36.51 | 36.05 | 36.38 | 4,386,344 | +0.19(+0.51%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.70 | 36.20 | 3,396,232 | +0.28(+0.77%) |
Feb 23, 2017 | 35.95 | 36.38 | 35.72 | 35.92 | 5,256,190 | +0.13(+0.37%) |
Feb 22, 2017 | 36.00 | 36.03 | 35.40 | 35.79 | 4,313,173 | -0.50(-1.38%) |
Feb 21, 2017 | 35.94 | 36.35 | 35.87 | 36.29 | 3,660,266 | +0.42(+1.17%) |
Feb 17, 2017 | 35.87 | 35.87 | 35.87 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.36 | 36.80 | 36.27 | 36.72 | 4,246,047 | +0.43(+1.18%) |
Feb 15, 2017 | 36.40 | 36.73 | 36.25 | 36.29 | 6,417,402 | -0.08(-0.23%) |
Feb 14, 2017 | 36.11 | 36.40 | 36.00 | 36.37 | 4,197,357 | +0.14(+0.38%) |
Feb 13, 2017 | 36.11 | 36.78 | 36.01 | 36.24 | 5,573,260 | +0.17(+0.48%) |
Feb 10, 2017 | 35.72 | 36.16 | 35.39 | 36.06 | 5,595,513 | +0.50(+1.40%) |
Feb 09, 2017 | 36.21 | 36.20 | 35.49 | 35.57 | 6,557,128 | -0.64(-1.77%) |
Feb 08, 2017 | 35.47 | 36.79 | 35.23 | 36.21 | 11,108,797 | +0.66(+1.86%) |
Feb 07, 2017 | 35.39 | 35.91 | 35.24 | 35.54 | 6,755,482 | +0.36(+1.03%) |
Feb 06, 2017 | 35.68 | 35.68 | 34.50 | 35.18 | 9,063,940 | -0.96(-2.66%) |
Feb 03, 2017 | 36.51 | 36.59 | 35.61 | 36.14 | 8,571,020 | -0.23(-0.64%) |
Feb 02, 2017 | 37.83 | 38.03 | 35.66 | 36.38 | 11,809,527 | -2.15(-5.58%) |
Feb 01, 2017 | 38.68 | 38.95 | 38.19 | 38.52 | 4,386,040 | -0.07(-0.18%) |
Jan 31, 2017 | 38.75 | 39.11 | 38.33 | 38.59 | 5,495,325 | -0.20(-0.51%) |
Jan 30, 2017 | 38.88 | 38.88 | 38.40 | 38.79 | 3,332,548 | -0.31(-0.78%) |
Jan 27, 2017 | 39.36 | 39.44 | 39.00 | 39.10 | 2,998,091 | -0.12(-0.30%) |
Jan 26, 2017 | 39.96 | 40.13 | 39.12 | 39.21 | 5,353,789 | -0.33(-0.83%) |
Jan 25, 2017 | 38.51 | 39.72 | 38.50 | 39.54 | 7,608,520 | +1.43(+3.74%) |
Jan 24, 2017 | 37.17 | 38.19 | 37.15 | 38.12 | 5,603,095 | +1.08(+2.93%) |
Jan 23, 2017 | 36.66 | 37.07 | 36.58 | 37.03 | 3,529,441 | +0.42(+1.15%) |
Jan 20, 2017 | 36.65 | 36.79 | 36.23 | 36.61 | 4,524,837 | +0.69(+1.92%) |
Jan 19, 2017 | 36.23 | 36.24 | 35.74 | 35.92 | 2,837,597 | -0.24(-0.66%) |
Jan 18, 2017 | 36.24 | 36.27 | 35.91 | 36.16 | 3,261,092 | +0.03(+0.08%) |
Jan 17, 2017 | 36.38 | 36.48 | 35.98 | 36.13 | 2,639,542 | -0.38(-1.05%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.71 | 36.87 | 36.16 | 36.59 | 2,809,867 | -0.32(-0.87%) |
Jan 11, 2017 | 36.53 | 36.96 | 36.45 | 36.92 | 2,883,858 | +0.25(+0.67%) |
Jan 10, 2017 | 36.62 | 36.97 | 36.45 | 36.67 | 4,031,190 | +0.11(+0.30%) |
Jan 09, 2017 | 36.62 | 36.94 | 36.42 | 36.56 | 4,380,855 | -0.07(-0.19%) |
Jan 06, 2017 | 36.52 | 36.77 | 36.32 | 36.63 | 1,838,432 | +0.08(+0.21%) |
Jan 05, 2017 | 36.75 | 37.00 | 36.36 | 36.55 | 3,052,189 | -0.30(-0.81%) |
Jan 04, 2017 | 36.57 | 36.94 | 36.48 | 36.85 | 3,418,643 | +0.45(+1.24%) |
Jan 03, 2017 | 36.21 | 36.72 | 36.11 | 36.40 | 2,826,509 | +0.23(+0.62%) |
Dec 30, 2016 | 36.18 | 36.18 | 36.18 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.34 | 36.58 | 36.22 | 36.39 | 2,024,993 | -0.01(-0.02%) |
Dec 28, 2016 | 37.23 | 37.28 | 36.28 | 36.40 | 4,254,674 | -0.61(-1.66%) |
Dec 27, 2016 | 36.99 | 37.13 | 36.94 | 37.01 | 2,251,840 | +0.17(+0.46%) |
Dec 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 36.79 | 36.88 | 36.42 | 36.68 | 3,553,072 | -0.11(-0.30%) |
Dec 21, 2016 | 36.82 | 37.03 | 36.69 | 36.79 | 2,920,257 | -0.03(-0.07%) |
Dec 20, 2016 | 36.65 | 36.92 | 36.60 | 36.81 | 2,708,268 | +0.21(+0.58%) |
Dec 19, 2016 | 36.49 | 36.68 | 36.42 | 36.60 | 4,088,190 | -0.05(-0.13%) |
Dec 16, 2016 | 36.57 | 36.90 | 36.49 | 36.65 | 6,535,090 | +0.10(+0.28%) |
Dec 15, 2016 | 36.20 | 36.81 | 36.10 | 36.55 | 4,540,733 | +0.46(+1.28%) |
Dec 14, 2016 | 36.40 | 36.65 | 36.02 | 36.08 | 4,719,941 | -0.25(-0.69%) |
Dec 13, 2016 | 36.47 | 36.70 | 36.02 | 36.34 | 4,102,264 | -0.21(-0.58%) |
Dec 12, 2016 | 36.75 | 37.05 | 36.51 | 36.55 | 3,831,293 | -0.16(-0.43%) |
Dec 09, 2016 | 36.51 | 36.90 | 36.40 | 36.70 | 4,145,606 | +0.12(+0.32%) |
Dec 08, 2016 | 36.45 | 36.87 | 36.21 | 36.59 | 3,641,737 | +0.25(+0.68%) |
Dec 07, 2016 | 35.37 | 36.37 | 35.37 | 36.34 | 5,140,044 | +1.04(+2.96%) |
Dec 06, 2016 | 34.94 | 35.32 | 34.77 | 35.30 | 3,612,700 | +0.25(+0.70%) |
Dec 05, 2016 | 34.75 | 35.09 | 34.60 | 35.05 | 5,627,734 | +0.65(+1.88%) |
Dec 02, 2016 | 33.92 | 34.41 | 33.66 | 34.41 | 5,064,994 | +0.50(+1.47%) |