Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.41 | 38.99 | 37.33 | 38.62 | 10,566,067 | +1.32(+3.53%) |
Feb 27, 2017 | 37.11 | 37.36 | 36.77 | 37.31 | 3,681,021 | +0.09(+0.24%) |
Feb 24, 2017 | 36.87 | 37.22 | 36.79 | 37.22 | 2,883,753 | +0.14(+0.38%) |
Feb 23, 2017 | 36.84 | 37.22 | 36.58 | 37.08 | 4,002,048 | +0.30(+0.83%) |
Feb 22, 2017 | 36.67 | 36.94 | 36.53 | 36.77 | 3,978,494 | -0.07(-0.20%) |
Feb 21, 2017 | 36.63 | 37.17 | 36.60 | 36.85 | 6,163,845 | +0.10(+0.27%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.49(+1.34%) | |
Feb 16, 2017 | 36.39 | 36.63 | 36.10 | 36.26 | 5,180,302 | -0.04(-0.11%) |
Feb 15, 2017 | 35.80 | 36.39 | 35.69 | 36.30 | 4,974,374 | +0.60(+1.69%) |
Feb 14, 2017 | 35.71 | 35.81 | 35.32 | 35.70 | 3,349,345 | +0.02(+0.05%) |
Feb 13, 2017 | 35.84 | 35.96 | 35.17 | 35.68 | 3,649,027 | -0.10(-0.27%) |
Feb 10, 2017 | 35.65 | 35.83 | 35.49 | 35.78 | 2,886,566 | +0.24(+0.67%) |
Feb 09, 2017 | 35.48 | 35.90 | 35.46 | 35.54 | 3,822,562 | +0.07(+0.18%) |
Feb 08, 2017 | 36.50 | 36.54 | 35.26 | 35.48 | 5,277,541 | -0.92(-2.53%) |
Feb 07, 2017 | 35.07 | 36.78 | 34.08 | 36.40 | 9,155,550 | +0.47(+1.29%) |
Feb 06, 2017 | 35.99 | 36.21 | 35.76 | 35.94 | 4,765,732 | +0.02(+0.07%) |
Feb 03, 2017 | 36.07 | 36.24 | 35.84 | 35.91 | 4,032,947 | +0.00(+0.00%) |
Feb 02, 2017 | 35.81 | 36.03 | 35.50 | 35.91 | 4,439,960 | +0.18(+0.50%) |
Feb 01, 2017 | 36.31 | 36.37 | 35.59 | 35.73 | 3,045,406 | -0.40(-1.11%) |
Jan 31, 2017 | 36.07 | 36.19 | 35.37 | 36.13 | 6,174,929 | +0.11(+0.29%) |
Jan 30, 2017 | 36.34 | 36.40 | 35.67 | 36.03 | 3,151,411 | -0.32(-0.88%) |
Jan 27, 2017 | 36.38 | 36.65 | 36.15 | 36.34 | 2,516,898 | -0.02(-0.07%) |
Jan 26, 2017 | 36.78 | 37.01 | 36.32 | 36.37 | 3,157,383 | -0.53(-1.44%) |
Jan 25, 2017 | 36.66 | 37.10 | 36.63 | 36.90 | 4,125,323 | +0.44(+1.21%) |
Jan 24, 2017 | 36.54 | 37.11 | 36.41 | 36.46 | 3,974,957 | -0.04(-0.11%) |
Jan 23, 2017 | 36.43 | 36.52 | 36.03 | 36.50 | 2,417,160 | -0.02(-0.04%) |
Jan 20, 2017 | 36.47 | 36.91 | 36.13 | 36.52 | 2,934,096 | +0.19(+0.52%) |
Jan 19, 2017 | 36.70 | 36.76 | 36.14 | 36.33 | 3,472,492 | -0.37(-1.00%) |
Jan 18, 2017 | 36.52 | 36.92 | 36.49 | 36.70 | 3,661,665 | +0.21(+0.58%) |
Jan 17, 2017 | 35.74 | 36.52 | 35.58 | 36.48 | 5,403,983 | +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 | 35.46 | 4,441,213 | -0.47(-1.30%) |
Jan 11, 2017 | 35.72 | 36.13 | 35.23 | 35.93 | 6,519,024 | -0.37(-1.01%) |
Jan 10, 2017 | 36.57 | 37.07 | 36.24 | 36.30 | 4,455,048 | -0.24(-0.65%) |
Jan 09, 2017 | 36.34 | 36.99 | 36.25 | 36.53 | 4,340,085 | +0.02(+0.07%) |
Jan 06, 2017 | 36.75 | 36.75 | 35.79 | 36.51 | 5,385,182 | -0.86(-2.29%) |
Jan 05, 2017 | 37.63 | 37.88 | 37.32 | 37.37 | 4,120,814 | -0.28(-0.74%) |
Jan 04, 2017 | 37.86 | 37.99 | 37.10 | 37.64 | 4,254,499 | -0.07(-0.17%) |
Jan 03, 2017 | 37.30 | 37.76 | 37.19 | 37.71 | 4,427,963 | +0.44(+1.18%) |
Dec 30, 2016 | 37.27 | 37.27 | 37.27 | 0 | +0.24(+0.64%) | |
Dec 29, 2016 | 36.96 | 37.32 | 36.94 | 37.03 | 2,391,730 | +0.02(+0.04%) |
Dec 28, 2016 | 37.28 | 37.37 | 36.94 | 37.01 | 2,189,501 | -0.25(-0.68%) |
Dec 27, 2016 | 36.92 | 37.32 | 36.88 | 37.27 | 1,908,515 | +0.41(+1.11%) |
Dec 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.67 | 37.72 | 36.73 | 36.88 | 3,916,794 | -0.78(-2.06%) |
Dec 21, 2016 | 37.77 | 37.95 | 37.55 | 37.66 | 3,944,019 | -0.07(-0.19%) |
Dec 20, 2016 | 37.86 | 37.86 | 37.29 | 37.73 | 3,957,910 | +0.12(+0.33%) |
Dec 19, 2016 | 37.95 | 38.11 | 37.40 | 37.61 | 3,907,268 | -0.36(-0.95%) |
Dec 16, 2016 | 37.33 | 37.99 | 37.25 | 37.97 | 7,203,319 | +0.63(+1.68%) |
Dec 15, 2016 | 37.06 | 37.61 | 36.85 | 37.34 | 3,306,621 | +0.12(+0.33%) |
Dec 14, 2016 | 37.88 | 38.02 | 37.02 | 37.22 | 4,300,379 | -0.66(-1.75%) |
Dec 13, 2016 | 38.17 | 38.59 | 37.82 | 37.88 | 4,890,280 | -0.51(-1.32%) |
Dec 12, 2016 | 38.06 | 38.49 | 38.01 | 38.39 | 3,583,772 | +0.38(+0.99%) |
Dec 09, 2016 | 37.50 | 38.01 | 37.17 | 38.01 | 3,671,213 | +0.48(+1.28%) |
Dec 08, 2016 | 36.77 | 37.59 | 36.72 | 37.53 | 4,046,481 | +0.63(+1.70%) |
Dec 07, 2016 | 36.46 | 36.95 | 36.36 | 36.90 | 5,100,910 | +0.42(+1.16%) |
Dec 06, 2016 | 35.92 | 36.74 | 35.91 | 36.48 | 4,162,081 | +0.64(+1.78%) |
Dec 05, 2016 | 36.02 | 36.21 | 35.51 | 35.84 | 3,583,500 | -0.08(-0.23%) |
Dec 02, 2016 | 36.26 | 36.53 | 35.86 | 35.92 | 4,029,986 | -0.25(-0.70%) |