Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.93 | 37.39 | 36.88 | 37.15 | 1,672,046 | -0.08(-0.21%) |
Feb 27, 2017 | 37.02 | 37.24 | 36.87 | 37.22 | 1,804,371 | +0.18(+0.49%) |
Feb 24, 2017 | 36.60 | 37.08 | 36.41 | 37.04 | 1,922,231 | -0.03(-0.07%) |
Feb 23, 2017 | 37.54 | 37.75 | 36.86 | 37.07 | 2,793,782 | -0.45(-1.20%) |
Feb 22, 2017 | 37.93 | 37.96 | 37.50 | 37.52 | 1,688,235 | -0.51(-1.34%) |
Feb 21, 2017 | 38.01 | 38.18 | 37.72 | 38.03 | 1,913,628 | +0.17(+0.46%) |
Feb 17, 2017 | 37.86 | 37.86 | 37.86 | 0 | +0.92(+2.48%) | |
Feb 16, 2017 | 37.14 | 37.40 | 36.71 | 36.94 | 4,953,672 | -0.53(-1.41%) |
Feb 15, 2017 | 37.32 | 37.51 | 37.18 | 37.47 | 1,291,367 | +0.27(+0.72%) |
Feb 14, 2017 | 36.80 | 37.27 | 36.59 | 37.20 | 1,621,864 | +0.40(+1.08%) |
Feb 13, 2017 | 36.76 | 37.11 | 36.69 | 36.80 | 1,146,383 | +0.36(+0.97%) |
Feb 10, 2017 | 36.47 | 36.54 | 36.22 | 36.44 | 1,086,058 | +0.18(+0.50%) |
Feb 09, 2017 | 35.76 | 36.29 | 35.56 | 36.26 | 1,587,130 | +0.70(+1.97%) |
Feb 08, 2017 | 35.47 | 35.74 | 34.90 | 35.56 | 2,953,254 | -0.15(-0.41%) |
Feb 07, 2017 | 36.53 | 36.56 | 35.67 | 35.71 | 1,749,002 | -0.60(-1.66%) |
Feb 06, 2017 | 36.64 | 36.99 | 36.23 | 36.31 | 1,729,765 | -0.61(-1.66%) |
Feb 03, 2017 | 35.89 | 36.98 | 35.78 | 36.92 | 3,548,897 | +1.53(+4.31%) |
Feb 02, 2017 | 34.74 | 35.44 | 34.57 | 35.40 | 3,351,055 | +0.26(+0.74%) |
Feb 01, 2017 | 35.75 | 36.27 | 35.02 | 35.14 | 2,339,347 | -0.40(-1.12%) |
Jan 31, 2017 | 36.07 | 36.65 | 34.57 | 35.54 | 3,588,328 | -0.56(-1.55%) |
Jan 30, 2017 | 36.24 | 36.24 | 35.74 | 36.10 | 2,146,986 | -0.36(-0.99%) |
Jan 27, 2017 | 36.84 | 36.99 | 36.45 | 36.46 | 1,236,770 | -0.45(-1.22%) |
Jan 26, 2017 | 37.46 | 37.48 | 36.74 | 36.91 | 1,626,706 | -0.42(-1.13%) |
Jan 25, 2017 | 37.10 | 37.36 | 36.88 | 37.33 | 1,756,762 | +0.59(+1.60%) |
Jan 24, 2017 | 36.26 | 36.92 | 36.01 | 36.74 | 936,655 | +0.72(+1.99%) |
Jan 23, 2017 | 36.18 | 36.27 | 35.66 | 36.03 | 1,418,225 | -0.34(-0.93%) |
Jan 20, 2017 | 36.36 | 36.68 | 36.25 | 36.36 | 1,377,422 | +0.11(+0.31%) |
Jan 19, 2017 | 36.60 | 36.71 | 36.15 | 36.25 | 851,847 | -0.25(-0.69%) |
Jan 18, 2017 | 35.91 | 36.55 | 35.46 | 36.50 | 2,279,489 | +0.76(+2.12%) |
Jan 17, 2017 | 36.71 | 36.74 | 35.59 | 35.74 | 2,465,977 | -1.37(-3.70%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | +0.28(+0.77%) | |
Jan 12, 2017 | 36.80 | 37.06 | 36.55 | 36.83 | 1,222,236 | -0.18(-0.49%) |
Jan 11, 2017 | 37.00 | 37.23 | 36.71 | 37.01 | 1,204,215 | -0.08(-0.21%) |
Jan 10, 2017 | 37.06 | 37.45 | 36.92 | 37.09 | 950,835 | -0.03(-0.09%) |
Jan 09, 2017 | 37.22 | 37.34 | 36.87 | 37.12 | 877,597 | -0.39(-1.03%) |
Jan 06, 2017 | 37.49 | 37.65 | 37.15 | 37.51 | 838,307 | +0.45(+1.21%) |
Jan 05, 2017 | 37.79 | 37.83 | 36.70 | 37.06 | 977,811 | -0.79(-2.07%) |
Jan 04, 2017 | 37.02 | 37.95 | 36.96 | 37.85 | 1,337,967 | +0.91(+2.45%) |
Jan 03, 2017 | 37.51 | 37.93 | 36.83 | 36.94 | 1,820,491 | +0.12(+0.33%) |
Dec 30, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 37.22 | 37.43 | 36.69 | 36.84 | 1,010,973 | -0.40(-1.07%) |
Dec 28, 2016 | 37.84 | 37.87 | 37.18 | 37.24 | 3,287,017 | -0.60(-1.57%) |
Dec 27, 2016 | 37.81 | 37.93 | 37.52 | 37.83 | 694,248 | +0.03(+0.07%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.76 | 37.79 | 37.52 | 37.78 | 2,316,873 | +0.11(+0.30%) |
Dec 21, 2016 | 37.78 | 37.78 | 37.27 | 37.67 | 874,800 | -0.10(-0.27%) |
Dec 20, 2016 | 37.20 | 37.79 | 37.03 | 37.77 | 1,334,481 | +0.78(+2.10%) |
Dec 19, 2016 | 37.26 | 37.51 | 36.61 | 36.99 | 1,502,535 | -0.33(-0.88%) |
Dec 16, 2016 | 37.73 | 37.79 | 37.07 | 37.32 | 4,766,280 | -0.22(-0.57%) |
Dec 15, 2016 | 36.95 | 37.66 | 36.89 | 37.54 | 2,481,098 | +0.87(+2.38%) |
Dec 14, 2016 | 36.68 | 37.56 | 36.50 | 36.67 | 2,121,491 | -0.35(-0.96%) |
Dec 13, 2016 | 36.83 | 37.06 | 36.50 | 37.02 | 1,726,513 | +0.27(+0.73%) |
Dec 12, 2016 | 36.94 | 37.23 | 36.46 | 36.75 | 1,628,773 | -0.34(-0.91%) |
Dec 09, 2016 | 36.99 | 37.18 | 36.48 | 37.09 | 1,302,249 | +0.07(+0.19%) |
Dec 08, 2016 | 37.17 | 37.49 | 36.91 | 37.02 | 2,037,691 | +0.17(+0.47%) |
Dec 07, 2016 | 36.80 | 36.93 | 36.58 | 36.85 | 2,217,817 | +0.12(+0.33%) |
Dec 06, 2016 | 36.39 | 36.89 | 36.25 | 36.73 | 1,801,047 | +0.63(+1.74%) |
Dec 05, 2016 | 36.08 | 36.45 | 36.01 | 36.10 | 1,532,127 | +0.43(+1.21%) |
Dec 02, 2016 | 35.47 | 35.78 | 35.28 | 35.67 | 1,321,752 | +0.03(+0.10%) |