Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.00 | 36.13 | 35.78 | 35.89 | 1,163,871 | -0.23(-0.65%) |
Feb 27, 2017 | 36.02 | 36.27 | 35.92 | 36.13 | 777,065 | +0.05(+0.14%) |
Feb 24, 2017 | 35.71 | 36.08 | 35.48 | 36.08 | 1,192,967 | +0.20(+0.55%) |
Feb 23, 2017 | 35.89 | 35.97 | 35.60 | 35.88 | 1,151,165 | +0.12(+0.35%) |
Feb 22, 2017 | 35.91 | 36.05 | 35.67 | 35.76 | 1,423,923 | -0.06(-0.16%) |
Feb 21, 2017 | 35.51 | 35.84 | 35.42 | 35.81 | 1,168,251 | +0.33(+0.93%) |
Feb 17, 2017 | 35.49 | 35.49 | 35.49 | 0 | +0.20(+0.58%) | |
Feb 16, 2017 | 35.32 | 35.46 | 35.02 | 35.28 | 1,064,902 | +0.06(+0.17%) |
Feb 15, 2017 | 35.11 | 35.25 | 35.00 | 35.22 | 1,185,544 | +0.04(+0.12%) |
Feb 14, 2017 | 35.52 | 35.61 | 35.12 | 35.18 | 1,606,581 | -0.35(-0.99%) |
Feb 13, 2017 | 35.79 | 35.90 | 35.46 | 35.53 | 1,137,583 | -0.18(-0.49%) |
Feb 10, 2017 | 35.73 | 35.87 | 35.53 | 35.70 | 1,516,921 | -0.03(-0.08%) |
Feb 09, 2017 | 35.20 | 35.89 | 35.05 | 35.73 | 1,320,741 | +0.56(+1.60%) |
Feb 08, 2017 | 35.51 | 35.54 | 34.96 | 35.17 | 1,608,487 | -0.31(-0.86%) |
Feb 07, 2017 | 35.57 | 35.84 | 35.42 | 35.48 | 1,293,730 | +0.04(+0.12%) |
Feb 06, 2017 | 35.47 | 35.59 | 35.30 | 35.43 | 1,180,319 | -0.14(-0.39%) |
Feb 03, 2017 | 35.34 | 35.65 | 35.17 | 35.57 | 1,745,785 | +0.41(+1.16%) |
Feb 02, 2017 | 35.58 | 35.60 | 34.96 | 35.16 | 1,600,774 | -0.28(-0.78%) |
Feb 01, 2017 | 36.05 | 36.61 | 35.21 | 35.44 | 3,073,793 | +0.61(+1.76%) |
Jan 31, 2017 | 34.94 | 36.03 | 34.46 | 34.83 | 4,706,004 | +0.39(+1.12%) |
Jan 30, 2017 | 34.57 | 34.57 | 33.75 | 34.44 | 1,819,217 | -0.15(-0.42%) |
Jan 27, 2017 | 35.17 | 35.22 | 34.54 | 34.59 | 1,337,308 | -0.50(-1.44%) |
Jan 26, 2017 | 35.09 | 35.52 | 34.75 | 35.09 | 1,485,858 | -0.38(-1.07%) |
Jan 25, 2017 | 35.58 | 35.67 | 35.38 | 35.47 | 1,169,212 | +0.10(+0.29%) |
Jan 24, 2017 | 34.81 | 35.52 | 34.70 | 35.37 | 2,414,004 | +0.74(+2.15%) |
Jan 23, 2017 | 34.68 | 34.81 | 34.21 | 34.62 | 1,161,426 | -0.20(-0.57%) |
Jan 20, 2017 | 34.81 | 34.97 | 34.70 | 34.82 | 1,492,105 | +0.16(+0.46%) |
Jan 19, 2017 | 34.56 | 34.78 | 34.43 | 34.66 | 1,456,506 | +0.03(+0.08%) |
Jan 18, 2017 | 34.50 | 34.70 | 34.33 | 34.63 | 1,362,676 | +0.17(+0.49%) |
Jan 17, 2017 | 34.25 | 34.57 | 34.01 | 34.46 | 909,801 | +0.16(+0.47%) |
Jan 13, 2017 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.49 | 34.51 | 33.90 | 34.30 | 1,353,229 | -0.34(-0.99%) |
Jan 11, 2017 | 34.92 | 35.09 | 34.61 | 34.64 | 944,456 | -0.40(-1.15%) |
Jan 10, 2017 | 35.02 | 35.32 | 34.97 | 35.04 | 853,096 | +0.07(+0.21%) |
Jan 09, 2017 | 35.40 | 35.40 | 34.97 | 34.97 | 1,132,744 | -0.45(-1.28%) |
Jan 06, 2017 | 35.78 | 35.79 | 35.35 | 35.42 | 1,180,003 | -0.36(-1.02%) |
Jan 05, 2017 | 36.24 | 36.27 | 35.59 | 35.78 | 1,041,467 | -0.69(-1.90%) |
Jan 04, 2017 | 36.18 | 36.56 | 36.03 | 36.48 | 1,086,773 | +0.46(+1.28%) |
Jan 03, 2017 | 35.95 | 36.29 | 35.83 | 36.02 | 1,376,487 | +0.34(+0.96%) |
Dec 30, 2016 | 35.68 | 35.68 | 35.68 | 0 | -0.53(-1.45%) | |
Dec 29, 2016 | 36.16 | 36.34 | 36.15 | 36.20 | 632,479 | +0.07(+0.18%) |
Dec 28, 2016 | 36.43 | 36.53 | 36.10 | 36.13 | 679,592 | -0.29(-0.80%) |
Dec 27, 2016 | 36.26 | 36.46 | 36.22 | 36.43 | 392,575 | +0.17(+0.46%) |
Dec 23, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.13(+0.36%) | |
Dec 22, 2016 | 36.37 | 36.53 | 36.04 | 36.13 | 970,447 | -0.09(-0.26%) |
Dec 21, 2016 | 36.46 | 36.62 | 36.22 | 36.22 | 849,384 | -0.22(-0.60%) |
Dec 20, 2016 | 36.43 | 36.62 | 36.19 | 36.44 | 906,762 | -0.01(-0.02%) |
Dec 19, 2016 | 36.27 | 36.57 | 36.11 | 36.45 | 765,183 | +0.13(+0.36%) |
Dec 16, 2016 | 36.31 | 36.61 | 36.16 | 36.32 | 1,890,433 | +0.15(+0.40%) |
Dec 15, 2016 | 36.45 | 36.56 | 36.05 | 36.17 | 925,246 | -0.17(-0.46%) |
Dec 14, 2016 | 36.71 | 37.07 | 36.27 | 36.34 | 1,516,682 | -0.45(-1.21%) |
Dec 13, 2016 | 36.62 | 36.81 | 36.56 | 36.78 | 1,366,829 | +0.42(+1.14%) |
Dec 12, 2016 | 36.07 | 36.37 | 36.07 | 36.37 | 1,167,989 | +0.25(+0.70%) |
Dec 09, 2016 | 36.15 | 36.17 | 35.94 | 36.11 | 940,990 | -0.11(-0.30%) |
Dec 08, 2016 | 35.89 | 36.23 | 35.80 | 36.22 | 808,337 | +0.20(+0.54%) |
Dec 07, 2016 | 35.36 | 36.03 | 35.24 | 36.03 | 1,101,859 | +0.78(+2.20%) |
Dec 06, 2016 | 35.12 | 35.30 | 34.92 | 35.25 | 626,894 | +0.10(+0.29%) |
Dec 05, 2016 | 34.95 | 35.17 | 34.95 | 35.15 | 699,810 | +0.33(+0.94%) |
Dec 02, 2016 | 34.61 | 35.01 | 34.61 | 34.82 | 606,873 | +0.25(+0.73%) |