Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.98 | 36.09 | 35.35 | 35.39 | 398,127 | -0.69(-1.90%) |
Feb 27, 2017 | 35.62 | 36.08 | 35.62 | 36.08 | 277,755 | +0.43(+1.19%) |
Feb 24, 2017 | 35.52 | 35.71 | 35.33 | 35.65 | 205,474 | -0.01(-0.02%) |
Feb 23, 2017 | 35.65 | 35.87 | 35.42 | 35.66 | 207,720 | +0.05(+0.15%) |
Feb 22, 2017 | 35.36 | 35.62 | 35.24 | 35.61 | 183,794 | +0.21(+0.59%) |
Feb 21, 2017 | 35.08 | 35.42 | 34.97 | 35.40 | 195,930 | +0.36(+1.02%) |
Feb 17, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 34.92 | 35.46 | 34.89 | 35.46 | 422,025 | +0.40(+1.14%) |
Feb 15, 2017 | 34.90 | 35.31 | 34.83 | 35.06 | 389,632 | +0.05(+0.15%) |
Feb 14, 2017 | 35.26 | 35.34 | 34.92 | 35.01 | 265,166 | -0.41(-1.15%) |
Feb 13, 2017 | 35.39 | 35.69 | 35.19 | 35.42 | 353,486 | +0.23(+0.64%) |
Feb 10, 2017 | 34.95 | 35.40 | 34.91 | 35.19 | 287,799 | +0.23(+0.67%) |
Feb 09, 2017 | 34.73 | 35.16 | 34.41 | 34.96 | 406,314 | +0.34(+0.98%) |
Feb 08, 2017 | 34.73 | 34.73 | 34.19 | 34.62 | 408,290 | -0.25(-0.72%) |
Feb 07, 2017 | 35.09 | 35.26 | 34.84 | 34.87 | 502,161 | -0.18(-0.52%) |
Feb 06, 2017 | 35.22 | 35.42 | 34.99 | 35.05 | 355,079 | -0.40(-1.13%) |
Feb 03, 2017 | 35.01 | 35.54 | 34.88 | 35.45 | 349,660 | +0.72(+2.07%) |
Feb 02, 2017 | 34.85 | 34.88 | 34.43 | 34.73 | 339,713 | -0.10(-0.27%) |
Feb 01, 2017 | 35.06 | 35.46 | 34.75 | 34.83 | 539,395 | -0.22(-0.62%) |
Jan 31, 2017 | 35.08 | 35.31 | 34.71 | 35.04 | 4,377,862 | -0.17(-0.49%) |
Jan 30, 2017 | 35.75 | 35.86 | 35.15 | 35.22 | 762,050 | -0.68(-1.89%) |
Jan 27, 2017 | 35.56 | 35.89 | 35.37 | 35.89 | 644,731 | +0.36(+1.00%) |
Jan 26, 2017 | 35.42 | 35.85 | 35.29 | 35.54 | 889,009 | +0.24(+0.69%) |
Jan 25, 2017 | 35.11 | 35.87 | 35.11 | 35.29 | 1,145,467 | +0.17(+0.49%) |
Jan 24, 2017 | 34.18 | 35.29 | 34.18 | 35.12 | 467,865 | +0.89(+2.59%) |
Jan 23, 2017 | 34.43 | 34.70 | 34.01 | 34.24 | 389,455 | -0.16(-0.45%) |
Jan 20, 2017 | 34.07 | 34.50 | 34.06 | 34.39 | 420,491 | +0.23(+0.66%) |
Jan 19, 2017 | 34.50 | 34.54 | 33.91 | 34.17 | 514,558 | -0.41(-1.18%) |
Jan 18, 2017 | 34.50 | 34.99 | 34.50 | 34.57 | 447,019 | +0.05(+0.15%) |
Jan 17, 2017 | 35.01 | 35.07 | 34.47 | 34.52 | 346,166 | -0.59(-1.68%) |
Jan 13, 2017 | 35.11 | 35.11 | 35.11 | 0 | +0.61(+1.76%) | |
Jan 12, 2017 | 34.69 | 34.85 | 34.18 | 34.50 | 251,688 | -0.38(-1.09%) |
Jan 11, 2017 | 34.39 | 34.92 | 34.30 | 34.89 | 361,493 | +0.56(+1.62%) |
Jan 10, 2017 | 34.24 | 34.67 | 34.12 | 34.33 | 369,497 | +0.14(+0.41%) |
Jan 09, 2017 | 34.77 | 34.77 | 34.18 | 34.19 | 383,344 | -0.35(-1.00%) |
Jan 06, 2017 | 35.10 | 35.15 | 34.50 | 34.54 | 619,123 | -0.66(-1.87%) |
Jan 05, 2017 | 35.93 | 35.93 | 35.19 | 35.20 | 526,839 | -0.75(-2.10%) |
Jan 04, 2017 | 35.62 | 36.04 | 35.35 | 35.95 | 499,823 | +0.56(+1.57%) |
Jan 03, 2017 | 35.20 | 35.65 | 34.88 | 35.40 | 632,419 | +0.11(+0.32%) |
Dec 30, 2016 | 35.29 | 35.29 | 35.29 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 34.97 | 35.25 | 34.78 | 35.23 | 543,227 | +0.31(+0.89%) |
Dec 28, 2016 | 35.08 | 35.16 | 34.89 | 34.92 | 484,643 | -0.14(-0.39%) |
Dec 27, 2016 | 34.71 | 35.19 | 34.66 | 35.06 | 418,152 | +0.38(+1.10%) |
Dec 23, 2016 | 34.68 | 34.68 | 34.68 | 0 | -0.23(-0.67%) | |
Dec 22, 2016 | 34.77 | 34.98 | 34.64 | 34.91 | 426,197 | -0.05(-0.15%) |
Dec 21, 2016 | 35.37 | 35.57 | 34.97 | 34.97 | 379,550 | -0.27(-0.76%) |
Dec 20, 2016 | 34.73 | 35.54 | 34.73 | 35.23 | 637,159 | +0.44(+1.27%) |
Dec 19, 2016 | 34.93 | 35.21 | 34.40 | 34.79 | 618,768 | +0.19(+0.55%) |
Dec 16, 2016 | 34.33 | 34.84 | 34.10 | 34.60 | 1,757,373 | +0.30(+0.88%) |
Dec 15, 2016 | 33.91 | 34.49 | 33.30 | 34.30 | 1,313,892 | +0.16(+0.48%) |
Dec 14, 2016 | 35.85 | 36.23 | 33.28 | 34.14 | 3,088,139 | -2.95(-7.94%) |
Dec 13, 2016 | 37.33 | 37.47 | 36.75 | 37.08 | 836,929 | +0.03(+0.09%) |
Dec 12, 2016 | 37.18 | 37.55 | 36.88 | 37.05 | 656,113 | -0.11(-0.30%) |
Dec 09, 2016 | 37.15 | 37.28 | 36.78 | 37.16 | 765,302 | +0.05(+0.14%) |
Dec 08, 2016 | 37.08 | 37.26 | 36.91 | 37.11 | 696,257 | -0.05(-0.14%) |
Dec 07, 2016 | 37.15 | 37.39 | 36.86 | 37.16 | 468,227 | +0.13(+0.35%) |
Dec 06, 2016 | 37.29 | 37.57 | 36.83 | 37.03 | 602,252 | -1.17(-3.08%) |
Dec 05, 2016 | 37.64 | 38.24 | 37.28 | 38.21 | 318,535 | +0.56(+1.49%) |
Dec 02, 2016 | 37.09 | 37.68 | 36.90 | 37.64 | 268,182 | +0.44(+1.18%) |