Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.85 | 32.88 | 32.67 | 32.70 | 2,276,339 | -0.12(-0.36%) |
Feb 27, 2017 | 32.75 | 32.90 | 32.71 | 32.82 | 1,253,320 | +0.05(+0.17%) |
Feb 24, 2017 | 32.71 | 32.78 | 32.53 | 32.76 | 1,469,436 | +0.02(+0.06%) |
Feb 23, 2017 | 32.92 | 33.01 | 32.64 | 32.74 | 1,750,000 | -0.12(-0.36%) |
Feb 22, 2017 | 32.83 | 33.16 | 32.61 | 32.86 | 1,741,240 | -0.05(-0.14%) |
Feb 21, 2017 | 32.63 | 32.91 | 32.51 | 32.91 | 2,203,411 | +0.20(+0.62%) |
Feb 17, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.68 | 32.91 | 32.59 | 32.63 | 2,016,018 | -0.04(-0.11%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.59 | 32.67 | 1,897,742 | +0.06(+0.20%) |
Feb 14, 2017 | 32.37 | 32.78 | 32.21 | 32.60 | 2,731,603 | +0.32(+0.99%) |
Feb 13, 2017 | 32.54 | 32.75 | 32.24 | 32.28 | 2,280,604 | -0.11(-0.33%) |
Feb 10, 2017 | 32.52 | 32.65 | 32.20 | 32.39 | 1,675,756 | +0.09(+0.28%) |
Feb 09, 2017 | 32.34 | 32.52 | 32.26 | 32.30 | 1,864,709 | -0.09(-0.28%) |
Feb 08, 2017 | 32.05 | 32.75 | 31.96 | 32.39 | 3,360,867 | +0.31(+0.97%) |
Feb 07, 2017 | 31.69 | 32.92 | 31.69 | 32.08 | 5,510,483 | +1.54(+5.05%) |
Feb 06, 2017 | 31.13 | 31.14 | 30.52 | 30.54 | 2,708,290 | -0.49(-1.59%) |
Feb 03, 2017 | 30.95 | 31.13 | 30.80 | 31.03 | 1,648,242 | +0.18(+0.59%) |
Feb 02, 2017 | 30.15 | 30.88 | 30.10 | 30.85 | 2,070,089 | +0.60(+1.99%) |
Feb 01, 2017 | 30.91 | 30.95 | 30.11 | 30.25 | 2,228,964 | -0.62(-2.01%) |
Jan 31, 2017 | 30.63 | 30.87 | 30.39 | 30.87 | 2,058,531 | +0.28(+0.92%) |
Jan 30, 2017 | 30.54 | 30.74 | 30.49 | 30.59 | 879,356 | -0.16(-0.50%) |
Jan 27, 2017 | 30.58 | 30.80 | 30.58 | 30.74 | 1,088,165 | +0.09(+0.30%) |
Jan 26, 2017 | 30.66 | 30.79 | 30.56 | 30.65 | 1,823,060 | +0.01(+0.03%) |
Jan 25, 2017 | 30.49 | 30.74 | 30.33 | 30.64 | 3,583,388 | +0.22(+0.72%) |
Jan 24, 2017 | 30.18 | 30.51 | 30.18 | 30.42 | 5,484,582 | +0.25(+0.82%) |
Jan 23, 2017 | 30.22 | 30.30 | 29.98 | 30.18 | 3,800,560 | -0.05(-0.15%) |
Jan 20, 2017 | 30.24 | 30.39 | 30.17 | 30.22 | 2,210,597 | -0.05(-0.18%) |
Jan 19, 2017 | 30.33 | 30.49 | 30.25 | 30.28 | 2,011,527 | -0.10(-0.33%) |
Jan 18, 2017 | 30.76 | 30.79 | 30.29 | 30.38 | 2,882,161 | -0.18(-0.60%) |
Jan 17, 2017 | 30.82 | 31.03 | 30.54 | 30.56 | 3,223,640 | -0.36(-1.15%) |
Jan 13, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 30.75 | 30.97 | 30.68 | 30.78 | 2,101,284 | -0.17(-0.56%) |
Jan 11, 2017 | 30.92 | 31.03 | 30.62 | 30.95 | 4,417,763 | -0.08(-0.26%) |
Jan 10, 2017 | 31.01 | 31.51 | 30.62 | 31.03 | 2,972,752 | -0.62(-1.96%) |
Jan 09, 2017 | 31.85 | 32.15 | 31.65 | 31.65 | 1,500,736 | -0.20(-0.63%) |
Jan 06, 2017 | 32.05 | 32.19 | 31.81 | 31.85 | 1,838,658 | -0.29(-0.91%) |
Jan 05, 2017 | 31.90 | 32.32 | 31.78 | 32.15 | 1,124,698 | +0.26(+0.80%) |
Jan 04, 2017 | 31.69 | 32.36 | 31.53 | 31.89 | 4,808,121 | +0.27(+0.87%) |
Jan 03, 2017 | 32.39 | 32.41 | 31.47 | 31.62 | 4,602,878 | -0.97(-2.97%) |
Dec 30, 2016 | 32.58 | 32.58 | 32.58 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.81 | 32.90 | 32.64 | 32.72 | 665,114 | -0.05(-0.17%) |
Dec 28, 2016 | 33.01 | 33.09 | 32.67 | 32.77 | 1,034,023 | -0.16(-0.50%) |
Dec 27, 2016 | 33.04 | 33.19 | 32.93 | 32.94 | 1,008,493 | -0.10(-0.30%) |
Dec 23, 2016 | 33.04 | 33.04 | 33.04 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 33.08 | 33.12 | 32.88 | 33.05 | 999,666 | -0.04(-0.11%) |
Dec 21, 2016 | 32.76 | 33.18 | 32.72 | 33.08 | 547,447 | +0.23(+0.69%) |
Dec 20, 2016 | 33.02 | 33.08 | 32.82 | 32.86 | 731,965 | -0.12(-0.36%) |
Dec 19, 2016 | 33.05 | 33.21 | 32.91 | 32.98 | 668,670 | -0.13(-0.39%) |
Dec 16, 2016 | 32.90 | 33.22 | 32.90 | 33.10 | 1,953,598 | +0.05(+0.14%) |
Dec 15, 2016 | 33.19 | 33.29 | 32.98 | 33.06 | 1,051,101 | -0.05(-0.14%) |
Dec 14, 2016 | 33.17 | 33.28 | 32.99 | 33.10 | 1,390,300 | +0.01(+0.03%) |
Dec 13, 2016 | 32.86 | 33.19 | 32.75 | 33.09 | 1,091,846 | +0.24(+0.72%) |
Dec 12, 2016 | 32.83 | 33.18 | 32.72 | 32.86 | 1,518,449 | -0.06(-0.19%) |
Dec 09, 2016 | 33.02 | 33.13 | 32.70 | 32.92 | 2,647,969 | +0.00(+0.00%) |
Dec 08, 2016 | 33.08 | 33.24 | 32.90 | 32.92 | 2,042,753 | -0.09(-0.28%) |
Dec 07, 2016 | 32.80 | 33.06 | 32.60 | 33.01 | 1,161,600 | +0.18(+0.56%) |
Dec 06, 2016 | 32.84 | 32.96 | 32.65 | 32.83 | 1,876,668 | +0.07(+0.22%) |
Dec 05, 2016 | 32.22 | 32.81 | 32.21 | 32.76 | 3,835,299 | +0.69(+2.16%) |
Dec 02, 2016 | 31.32 | 32.07 | 31.31 | 32.06 | 1,907,236 | +0.61(+1.94%) |