Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.81 | 34.05 | 33.72 | 33.94 | 4,058,371 | +0.18(+0.55%) |
Feb 27, 2017 | 33.89 | 33.92 | 33.73 | 33.76 | 3,588,242 | -0.08(-0.23%) |
Feb 24, 2017 | 33.97 | 34.02 | 33.71 | 33.84 | 4,814,718 | -0.26(-0.77%) |
Feb 23, 2017 | 34.42 | 34.47 | 33.92 | 34.10 | 5,139,033 | -0.11(-0.31%) |
Feb 22, 2017 | 34.45 | 34.49 | 34.16 | 34.21 | 3,161,283 | -0.26(-0.77%) |
Feb 21, 2017 | 34.58 | 34.60 | 34.37 | 34.47 | 4,437,246 | +0.21(+0.62%) |
Feb 17, 2017 | 34.26 | 34.26 | 34.26 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 34.74 | 34.95 | 34.37 | 34.45 | 2,965,440 | -0.13(-0.38%) |
Feb 15, 2017 | 34.58 | 34.68 | 34.51 | 34.58 | 5,211,190 | +0.00(+0.00%) |
Feb 14, 2017 | 34.39 | 34.60 | 34.29 | 34.58 | 2,526,335 | +0.18(+0.54%) |
Feb 13, 2017 | 34.45 | 34.47 | 34.21 | 34.39 | 3,586,071 | -0.03(-0.08%) |
Feb 10, 2017 | 34.50 | 34.58 | 34.29 | 34.42 | 2,320,676 | +0.16(+0.46%) |
Feb 09, 2017 | 34.39 | 34.47 | 34.26 | 34.26 | 2,790,234 | +0.00(+0.00%) |
Feb 08, 2017 | 34.37 | 33.97 | 34.26 | 4,459,543 | -0.04(-0.12%) | |
Feb 07, 2017 | 34.43 | 34.48 | 34.12 | 34.30 | 4,303,052 | -0.18(-0.53%) |
Feb 06, 2017 | 34.48 | 34.53 | 34.33 | 34.48 | 3,528,406 | +0.00(+0.00%) |
Feb 03, 2017 | 34.48 | 34.53 | 34.30 | 34.48 | 3,444,757 | +0.21(+0.61%) |
Feb 02, 2017 | 34.30 | 34.35 | 34.02 | 34.28 | 3,455,952 | +0.05(+0.15%) |
Feb 01, 2017 | 34.20 | 34.28 | 33.96 | 34.22 | 3,731,596 | +0.47(+1.38%) |
Jan 31, 2017 | 33.74 | 33.78 | 33.42 | 33.76 | 3,330,055 | +0.05(+0.15%) |
Jan 30, 2017 | 34.15 | 34.15 | 33.50 | 33.70 | 3,560,581 | -0.44(-1.29%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.89 | 34.15 | 4,686,484 | -0.13(-0.38%) |
Jan 26, 2017 | 34.30 | 34.30 | 34.06 | 34.28 | 4,161,431 | +0.39(+1.15%) |
Jan 25, 2017 | 33.73 | 33.96 | 33.52 | 33.89 | 5,092,385 | +0.47(+1.40%) |
Jan 24, 2017 | 33.08 | 33.52 | 32.98 | 33.42 | 3,853,396 | +0.49(+1.50%) |
Jan 23, 2017 | 32.98 | 33.08 | 32.77 | 32.93 | 4,933,576 | -0.03(-0.08%) |
Jan 20, 2017 | 33.03 | 33.13 | 32.95 | 32.95 | 1,954,295 | +0.08(+0.24%) |
Jan 19, 2017 | 32.95 | 33.08 | 32.85 | 32.87 | 2,121,946 | -0.10(-0.31%) |
Jan 18, 2017 | 33.16 | 33.21 | 32.95 | 32.98 | 2,336,390 | -0.18(-0.55%) |
Jan 17, 2017 | 33.16 | 33.29 | 33.13 | 33.16 | 2,853,221 | +0.08(+0.24%) |
Jan 13, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.13(+0.39%) | |
Jan 12, 2017 | 33.21 | 33.30 | 32.90 | 32.95 | 2,341,349 | -0.10(-0.31%) |
Jan 11, 2017 | 32.93 | 33.08 | 32.87 | 33.06 | 2,412,266 | +0.29(+0.87%) |
Jan 10, 2017 | 33.13 | 33.16 | 32.74 | 32.77 | 4,513,957 | -0.29(-0.86%) |
Jan 09, 2017 | 33.37 | 33.37 | 33.03 | 33.06 | 3,494,790 | -0.18(-0.55%) |
Jan 06, 2017 | 33.34 | 33.42 | 33.21 | 33.24 | 4,101,224 | +0.03(+0.08%) |
Jan 05, 2017 | 33.13 | 33.29 | 33.11 | 33.21 | 3,400,487 | +0.05(+0.16%) |
Jan 04, 2017 | 33.06 | 33.21 | 32.90 | 33.16 | 3,617,510 | +0.10(+0.31%) |
Jan 03, 2017 | 32.93 | 33.19 | 32.82 | 33.06 | 4,993,026 | +0.36(+1.11%) |
Dec 30, 2016 | 32.69 | 32.69 | 32.69 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 32.87 | 32.87 | 32.67 | 32.72 | 1,587,663 | -0.10(-0.32%) |
Dec 28, 2016 | 33.00 | 33.03 | 32.77 | 32.82 | 2,117,297 | -0.16(-0.47%) |
Dec 27, 2016 | 33.00 | 33.08 | 32.87 | 32.98 | 2,545,441 | -0.03(-0.08%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.18(+0.55%) | |
Dec 22, 2016 | 32.48 | 32.90 | 32.43 | 32.82 | 3,692,123 | +0.39(+1.20%) |
Dec 21, 2016 | 32.30 | 32.54 | 32.17 | 32.43 | 5,484,715 | +0.13(+0.40%) |
Dec 20, 2016 | 32.17 | 32.30 | 32.07 | 32.30 | 3,216,907 | +0.26(+0.81%) |
Dec 19, 2016 | 32.20 | 32.21 | 31.91 | 32.04 | 2,603,600 | -0.16(-0.48%) |
Dec 16, 2016 | 31.68 | 32.20 | 31.68 | 32.20 | 3,050,148 | +0.39(+1.22%) |
Dec 15, 2016 | 31.50 | 31.89 | 31.27 | 31.81 | 4,255,274 | +0.26(+0.82%) |
Dec 14, 2016 | 31.81 | 31.91 | 31.52 | 31.55 | 2,668,918 | -0.42(-1.30%) |
Dec 13, 2016 | 32.02 | 32.02 | 31.76 | 31.97 | 3,342,582 | +0.00(+0.00%) |
Dec 12, 2016 | 32.20 | 32.20 | 31.76 | 31.97 | 3,762,129 | +0.23(+0.74%) |
Dec 09, 2016 | 31.89 | 31.93 | 31.73 | 31.73 | 2,718,541 | -0.10(-0.33%) |
Dec 08, 2016 | 31.65 | 31.86 | 31.55 | 31.84 | 2,228,565 | +0.21(+0.66%) |
Dec 07, 2016 | 31.45 | 31.68 | 31.27 | 31.63 | 3,003,423 | +0.21(+0.66%) |
Dec 06, 2016 | 31.42 | 31.60 | 31.21 | 31.42 | 2,399,061 | -0.08(-0.25%) |
Dec 05, 2016 | 31.68 | 31.76 | 31.37 | 31.50 | 3,059,531 | -0.16(-0.49%) |
Dec 02, 2016 | 31.50 | 31.86 | 31.39 | 31.65 | 4,035,733 | +0.21(+0.66%) |