Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.42 | 39.00 | 37.33 | 38.62 | 10,565,516 | +1.32(+3.53%) |
Feb 27, 2017 | 37.11 | 37.36 | 36.77 | 37.31 | 3,680,829 | +0.09(+0.24%) |
Feb 24, 2017 | 36.87 | 37.22 | 36.79 | 37.22 | 2,883,603 | +0.14(+0.38%) |
Feb 23, 2017 | 36.84 | 37.22 | 36.59 | 37.08 | 4,001,839 | +0.30(+0.83%) |
Feb 22, 2017 | 36.67 | 36.94 | 36.53 | 36.77 | 3,978,287 | -0.07(-0.20%) |
Feb 21, 2017 | 36.63 | 37.17 | 36.60 | 36.85 | 6,163,524 | +0.10(+0.27%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.49(+1.34%) | |
Feb 16, 2017 | 36.40 | 36.63 | 36.10 | 36.26 | 5,180,032 | -0.04(-0.11%) |
Feb 15, 2017 | 35.80 | 36.40 | 35.69 | 36.31 | 4,974,115 | +0.60(+1.69%) |
Feb 14, 2017 | 35.71 | 35.82 | 35.33 | 35.70 | 3,349,171 | +0.02(+0.05%) |
Feb 13, 2017 | 35.84 | 35.96 | 35.17 | 35.69 | 3,648,837 | -0.10(-0.27%) |
Feb 10, 2017 | 35.65 | 35.83 | 35.49 | 35.78 | 2,886,416 | +0.24(+0.67%) |
Feb 09, 2017 | 35.48 | 35.91 | 35.46 | 35.55 | 3,822,363 | +0.07(+0.18%) |
Feb 08, 2017 | 36.50 | 36.54 | 35.26 | 35.48 | 5,277,266 | -0.92(-2.53%) |
Feb 07, 2017 | 35.07 | 36.78 | 34.08 | 36.40 | 9,155,073 | +0.47(+1.29%) |
Feb 06, 2017 | 36.00 | 36.21 | 35.76 | 35.94 | 4,765,484 | +0.02(+0.07%) |
Feb 03, 2017 | 36.07 | 36.24 | 35.84 | 35.91 | 4,032,737 | +0.00(+0.00%) |
Feb 02, 2017 | 35.82 | 36.03 | 35.51 | 35.91 | 4,439,729 | +0.18(+0.50%) |
Feb 01, 2017 | 36.31 | 36.37 | 35.59 | 35.73 | 3,045,247 | -0.40(-1.11%) |
Jan 31, 2017 | 36.07 | 36.19 | 35.37 | 36.13 | 6,174,608 | +0.11(+0.29%) |
Jan 30, 2017 | 36.34 | 36.40 | 35.67 | 36.03 | 3,151,247 | -0.32(-0.88%) |
Jan 27, 2017 | 36.38 | 36.65 | 36.15 | 36.35 | 2,516,767 | -0.02(-0.07%) |
Jan 26, 2017 | 36.78 | 37.01 | 36.32 | 36.37 | 3,157,218 | -0.53(-1.44%) |
Jan 25, 2017 | 36.66 | 37.11 | 36.63 | 36.90 | 4,125,109 | +0.44(+1.21%) |
Jan 24, 2017 | 36.54 | 37.11 | 36.41 | 36.46 | 3,974,750 | -0.04(-0.11%) |
Jan 23, 2017 | 36.43 | 36.52 | 36.03 | 36.50 | 2,417,034 | -0.02(-0.04%) |
Jan 20, 2017 | 36.47 | 36.91 | 36.13 | 36.52 | 2,933,943 | +0.19(+0.52%) |
Jan 19, 2017 | 36.71 | 36.76 | 36.14 | 36.33 | 3,472,311 | -0.37(-1.00%) |
Jan 18, 2017 | 36.53 | 36.92 | 36.49 | 36.70 | 3,661,474 | +0.21(+0.58%) |
Jan 17, 2017 | 35.74 | 36.53 | 35.58 | 36.49 | 5,403,702 | +0.92(+2.59%) |
Jan 13, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.95 | 36.09 | 35.38 | 35.47 | 4,440,982 | -0.47(-1.30%) |
Jan 11, 2017 | 35.72 | 36.13 | 35.23 | 35.93 | 6,518,685 | -0.37(-1.01%) |
Jan 10, 2017 | 36.58 | 37.07 | 36.24 | 36.30 | 4,454,816 | -0.24(-0.65%) |
Jan 09, 2017 | 36.34 | 36.99 | 36.25 | 36.53 | 4,339,859 | +0.02(+0.07%) |
Jan 06, 2017 | 36.76 | 36.76 | 35.79 | 36.51 | 5,384,901 | -0.86(-2.29%) |
Jan 05, 2017 | 37.64 | 37.88 | 37.32 | 37.37 | 4,120,600 | -0.28(-0.74%) |
Jan 04, 2017 | 37.87 | 38.00 | 37.10 | 37.65 | 4,254,278 | -0.07(-0.17%) |
Jan 03, 2017 | 37.30 | 37.76 | 37.19 | 37.71 | 4,427,732 | +0.44(+1.18%) |
Dec 30, 2016 | 37.27 | 37.27 | 37.27 | 0 | +0.24(+0.64%) | |
Dec 29, 2016 | 36.96 | 37.33 | 36.94 | 37.03 | 2,391,606 | +0.02(+0.04%) |
Dec 28, 2016 | 37.29 | 37.38 | 36.94 | 37.02 | 2,189,387 | -0.25(-0.68%) |
Dec 27, 2016 | 36.92 | 37.33 | 36.88 | 37.27 | 1,908,415 | +0.41(+1.11%) |
Dec 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.67 | 37.73 | 36.73 | 36.89 | 3,916,590 | -0.78(-2.06%) |
Dec 21, 2016 | 37.77 | 37.95 | 37.56 | 37.66 | 3,943,814 | -0.07(-0.19%) |
Dec 20, 2016 | 37.87 | 37.87 | 37.29 | 37.73 | 3,957,704 | +0.12(+0.33%) |
Dec 19, 2016 | 37.96 | 38.11 | 37.40 | 37.61 | 3,907,064 | -0.36(-0.95%) |
Dec 16, 2016 | 37.33 | 37.99 | 37.25 | 37.97 | 7,202,944 | +0.63(+1.68%) |
Dec 15, 2016 | 37.06 | 37.61 | 36.85 | 37.34 | 3,306,448 | +0.12(+0.33%) |
Dec 14, 2016 | 37.88 | 38.02 | 37.02 | 37.22 | 4,300,155 | -0.66(-1.75%) |
Dec 13, 2016 | 38.17 | 38.59 | 37.82 | 37.88 | 4,890,025 | -0.51(-1.32%) |
Dec 12, 2016 | 38.06 | 38.49 | 38.01 | 38.39 | 3,583,585 | +0.38(+0.99%) |
Dec 09, 2016 | 37.50 | 38.01 | 37.17 | 38.01 | 3,671,022 | +0.48(+1.28%) |
Dec 08, 2016 | 36.77 | 37.60 | 36.72 | 37.53 | 4,046,270 | +0.63(+1.70%) |
Dec 07, 2016 | 36.46 | 36.95 | 36.36 | 36.90 | 5,100,645 | +0.42(+1.16%) |
Dec 06, 2016 | 35.92 | 36.74 | 35.91 | 36.48 | 4,161,864 | +0.64(+1.78%) |
Dec 05, 2016 | 36.02 | 36.21 | 35.51 | 35.84 | 3,583,313 | -0.08(-0.23%) |
Dec 02, 2016 | 36.27 | 36.53 | 35.86 | 35.92 | 4,029,776 | -0.25(-0.70%) |