Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.05 | 35.54 | 35.00 | 35.42 | 4,561,296 | +0.28(+0.81%) |
Feb 27, 2017 | 34.98 | 35.17 | 34.62 | 35.13 | 4,737,917 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.15 | 33.98 | 35.13 | 4,004,642 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,393 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,974,791 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.15 | 3,479,977 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.31 | 33.63 | 33.31 | 33.63 | 2,534,498 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,290 | -0.17(-0.51%) |
Feb 14, 2017 | 33.61 | 33.67 | 33.22 | 33.45 | 2,478,235 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.71 | 2,415,117 | +0.28(+0.85%) |
Feb 10, 2017 | 33.17 | 33.46 | 33.11 | 33.42 | 2,743,545 | +0.15(+0.46%) |
Feb 09, 2017 | 33.54 | 33.61 | 33.17 | 33.27 | 3,360,687 | -0.27(-0.80%) |
Feb 08, 2017 | 33.51 | 33.76 | 33.42 | 33.54 | 3,276,816 | +0.08(+0.23%) |
Feb 07, 2017 | 33.48 | 33.53 | 33.38 | 33.46 | 2,959,291 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.78 | 33.45 | 33.47 | 2,448,620 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.52 | 33.67 | 2,449,299 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.58 | 33.15 | 33.52 | 4,649,899 | +0.12(+0.35%) |
Feb 01, 2017 | 33.91 | 33.91 | 33.31 | 33.41 | 4,183,921 | -0.68(-1.99%) |
Jan 31, 2017 | 33.37 | 34.15 | 33.34 | 34.08 | 4,539,447 | +0.80(+2.41%) |
Jan 30, 2017 | 33.23 | 33.35 | 33.01 | 33.28 | 2,426,767 | +0.12(+0.35%) |
Jan 27, 2017 | 33.44 | 33.50 | 33.03 | 33.17 | 2,179,910 | -0.21(-0.62%) |
Jan 26, 2017 | 33.42 | 33.64 | 33.23 | 33.38 | 1,874,323 | -0.05(-0.14%) |
Jan 25, 2017 | 33.38 | 33.51 | 33.32 | 33.42 | 2,039,004 | -0.05(-0.14%) |
Jan 24, 2017 | 33.33 | 33.66 | 33.31 | 33.47 | 2,350,236 | +0.14(+0.42%) |
Jan 23, 2017 | 33.71 | 33.83 | 33.28 | 33.33 | 1,932,301 | -0.36(-1.07%) |
Jan 20, 2017 | 33.75 | 33.89 | 33.51 | 33.69 | 1,944,680 | +0.05(+0.14%) |
Jan 19, 2017 | 33.86 | 34.02 | 33.54 | 33.65 | 1,997,165 | -0.39(-1.13%) |
Jan 18, 2017 | 34.08 | 34.24 | 33.96 | 34.03 | 1,462,784 | -0.18(-0.52%) |
Jan 17, 2017 | 34.06 | 34.43 | 33.98 | 34.21 | 2,075,904 | +0.29(+0.86%) |
Jan 13, 2017 | 33.91 | 33.91 | 33.91 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 33.89 | 34.00 | 33.73 | 33.95 | 2,562,851 | +0.02(+0.07%) |
Jan 11, 2017 | 33.53 | 34.06 | 33.53 | 33.92 | 3,885,767 | +0.45(+1.33%) |
Jan 10, 2017 | 33.40 | 33.58 | 33.28 | 33.48 | 2,996,033 | -0.05(-0.14%) |
Jan 09, 2017 | 34.05 | 34.13 | 33.48 | 33.52 | 2,661,421 | -0.52(-1.54%) |
Jan 06, 2017 | 33.59 | 34.08 | 33.49 | 34.05 | 3,017,305 | +0.34(+1.01%) |
Jan 05, 2017 | 33.61 | 33.77 | 33.35 | 33.71 | 2,867,714 | +0.05(+0.16%) |
Jan 04, 2017 | 33.53 | 33.87 | 33.51 | 33.65 | 2,798,502 | +0.23(+0.69%) |
Jan 03, 2017 | 33.90 | 33.90 | 33.24 | 33.42 | 3,864,048 | -0.38(-1.12%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.56 | 34.05 | 33.49 | 33.93 | 2,761,097 | +0.49(+1.47%) |
Dec 28, 2016 | 33.72 | 33.82 | 33.37 | 33.44 | 2,675,424 | -0.30(-0.89%) |
Dec 27, 2016 | 33.65 | 33.83 | 33.51 | 33.74 | 2,266,299 | +0.09(+0.27%) |
Dec 23, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.58 | 33.71 | 33.38 | 33.65 | 1,834,322 | +0.07(+0.21%) |
Dec 21, 2016 | 33.74 | 33.94 | 33.58 | 33.58 | 1,700,418 | -0.14(-0.41%) |
Dec 20, 2016 | 33.85 | 33.94 | 33.61 | 33.71 | 2,779,105 | +0.08(+0.23%) |
Dec 19, 2016 | 34.05 | 34.05 | 33.41 | 33.64 | 3,805,987 | -0.25(-0.73%) |
Dec 16, 2016 | 33.18 | 34.12 | 33.18 | 33.88 | 7,737,434 | +0.80(+2.42%) |
Dec 15, 2016 | 32.74 | 33.12 | 32.65 | 33.08 | 5,175,042 | +0.18(+0.56%) |
Dec 14, 2016 | 33.55 | 33.87 | 32.83 | 32.90 | 4,148,458 | -0.49(-1.45%) |
Dec 13, 2016 | 33.14 | 33.45 | 33.06 | 33.38 | 3,034,211 | +0.29(+0.86%) |
Dec 12, 2016 | 32.80 | 33.14 | 32.77 | 33.10 | 3,096,641 | +0.21(+0.63%) |
Dec 09, 2016 | 32.56 | 32.93 | 32.55 | 32.89 | 2,881,817 | +0.35(+1.07%) |
Dec 08, 2016 | 31.84 | 32.59 | 31.69 | 32.54 | 3,704,111 | +0.45(+1.39%) |
Dec 07, 2016 | 31.69 | 32.12 | 31.69 | 32.10 | 3,584,051 | +0.54(+1.71%) |
Dec 06, 2016 | 31.97 | 32.03 | 31.49 | 31.56 | 4,449,341 | -0.27(-0.86%) |
Dec 05, 2016 | 31.39 | 31.85 | 31.05 | 31.83 | 4,624,320 | +0.37(+1.19%) |
Dec 02, 2016 | 31.55 | 31.89 | 31.34 | 31.46 | 2,971,343 | +0.16(+0.51%) |