Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.20 | 35.44 | 35.02 | 35.25 | 2,780,774 | -0.30(-0.86%) |
Feb 27, 2017 | 35.37 | 35.71 | 35.26 | 35.55 | 2,959,074 | +0.25(+0.71%) |
Feb 24, 2017 | 35.11 | 35.31 | 34.84 | 35.30 | 2,478,520 | +0.02(+0.04%) |
Feb 23, 2017 | 35.35 | 35.49 | 35.02 | 35.29 | 2,152,524 | +0.17(+0.48%) |
Feb 22, 2017 | 35.12 | 35.30 | 34.88 | 35.12 | 2,366,308 | -0.02(-0.06%) |
Feb 21, 2017 | 33.89 | 35.22 | 33.80 | 35.14 | 3,216,146 | +1.34(+3.95%) |
Feb 17, 2017 | 33.80 | 33.80 | 33.80 | 0 | -1.23(-3.51%) | |
Feb 16, 2017 | 35.17 | 35.43 | 34.84 | 35.03 | 5,243,462 | -0.69(-1.93%) |
Feb 15, 2017 | 35.28 | 35.95 | 35.28 | 35.73 | 3,256,868 | +0.26(+0.73%) |
Feb 14, 2017 | 34.80 | 35.52 | 34.77 | 35.47 | 3,386,414 | +0.50(+1.43%) |
Feb 13, 2017 | 34.77 | 35.24 | 34.74 | 34.97 | 2,826,338 | +0.27(+0.76%) |
Feb 10, 2017 | 34.58 | 34.83 | 34.45 | 34.70 | 2,864,280 | +0.03(+0.09%) |
Feb 09, 2017 | 34.34 | 34.80 | 34.18 | 34.67 | 2,724,776 | +0.34(+0.98%) |
Feb 08, 2017 | 33.51 | 34.49 | 33.51 | 34.34 | 6,599,684 | +0.84(+2.49%) |
Feb 07, 2017 | 33.09 | 34.44 | 33.00 | 33.50 | 8,827,906 | +1.68(+5.30%) |
Feb 06, 2017 | 32.32 | 32.36 | 31.56 | 31.82 | 4,151,970 | -0.54(-1.68%) |
Feb 03, 2017 | 32.12 | 32.50 | 32.05 | 32.36 | 3,401,424 | +0.35(+1.11%) |
Feb 02, 2017 | 32.03 | 32.05 | 31.64 | 32.01 | 1,872,630 | -0.09(-0.30%) |
Feb 01, 2017 | 31.66 | 32.45 | 31.66 | 32.10 | 3,732,222 | +0.46(+1.47%) |
Jan 31, 2017 | 31.38 | 31.65 | 31.18 | 31.64 | 2,066,802 | +0.26(+0.83%) |
Jan 30, 2017 | 31.93 | 31.93 | 31.26 | 31.38 | 1,779,304 | -0.52(-1.65%) |
Jan 27, 2017 | 31.82 | 32.02 | 31.59 | 31.90 | 1,624,544 | +0.15(+0.49%) |
Jan 26, 2017 | 32.34 | 32.45 | 31.70 | 31.75 | 3,615,450 | -0.50(-1.54%) |
Jan 25, 2017 | 31.45 | 32.34 | 31.45 | 32.24 | 2,842,442 | +0.76(+2.41%) |
Jan 24, 2017 | 31.55 | 31.55 | 30.87 | 31.48 | 3,059,490 | -0.07(-0.21%) |
Jan 23, 2017 | 31.67 | 31.67 | 30.68 | 31.55 | 3,676,606 | -0.11(-0.35%) |
Jan 20, 2017 | 31.18 | 31.72 | 31.11 | 31.66 | 2,550,622 | +0.53(+1.69%) |
Jan 19, 2017 | 31.36 | 31.64 | 31.12 | 31.13 | 2,908,026 | -0.30(-0.97%) |
Jan 18, 2017 | 31.68 | 31.72 | 31.35 | 31.43 | 2,572,830 | -0.11(-0.33%) |
Jan 17, 2017 | 31.25 | 31.61 | 30.71 | 31.54 | 1,941,502 | +0.21(+0.69%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | -0.03(-0.10%) | |
Jan 12, 2017 | 30.66 | 31.38 | 30.57 | 31.36 | 3,512,836 | +0.52(+1.67%) |
Jan 11, 2017 | 31.05 | 31.36 | 30.52 | 30.84 | 2,648,990 | -0.22(-0.71%) |
Jan 10, 2017 | 30.86 | 31.42 | 30.70 | 31.06 | 3,523,412 | +0.07(+0.24%) |
Jan 09, 2017 | 30.43 | 31.05 | 30.43 | 30.98 | 3,386,120 | +0.46(+1.52%) |
Jan 06, 2017 | 30.04 | 30.70 | 30.04 | 30.52 | 2,529,454 | +0.45(+1.48%) |
Jan 05, 2017 | 30.07 | 30.17 | 29.89 | 30.07 | 2,882,376 | -0.05(-0.17%) |
Jan 04, 2017 | 29.35 | 30.25 | 29.16 | 30.12 | 4,213,336 | +0.97(+3.33%) |
Jan 03, 2017 | 28.61 | 29.26 | 28.00 | 29.16 | 3,988,482 | +0.90(+3.19%) |
Dec 30, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.16(-0.56%) | |
Dec 29, 2016 | 28.80 | 29.00 | 28.38 | 28.41 | 1,840,058 | -0.32(-1.11%) |
Dec 28, 2016 | 29.28 | 29.42 | 28.61 | 28.73 | 1,941,422 | -0.59(-2.00%) |
Dec 27, 2016 | 29.27 | 29.57 | 29.27 | 29.32 | 1,286,752 | +0.00(+0.00%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | +0.29(+1.00%) | |
Dec 22, 2016 | 29.10 | 29.32 | 28.80 | 29.03 | 3,025,040 | -0.22(-0.75%) |
Dec 21, 2016 | 28.86 | 29.89 | 28.59 | 29.25 | 3,972,940 | +0.89(+3.14%) |
Dec 20, 2016 | 28.09 | 28.51 | 28.07 | 28.36 | 2,772,926 | +0.26(+0.93%) |
Dec 19, 2016 | 28.15 | 28.41 | 28.00 | 28.10 | 3,173,570 | -0.16(-0.57%) |
Dec 16, 2016 | 28.73 | 28.74 | 27.20 | 28.26 | 10,155,092 | -0.36(-1.26%) |
Dec 15, 2016 | 28.00 | 28.69 | 27.90 | 28.62 | 3,517,972 | +0.55(+1.96%) |
Dec 14, 2016 | 28.55 | 28.66 | 28.00 | 28.07 | 3,448,560 | -0.44(-1.54%) |
Dec 13, 2016 | 28.14 | 28.97 | 28.14 | 28.51 | 2,567,354 | +0.38(+1.35%) |
Dec 12, 2016 | 28.24 | 28.93 | 28.01 | 28.13 | 4,852,900 | -0.27(-0.95%) |
Dec 09, 2016 | 28.44 | 28.59 | 28.14 | 28.40 | 3,105,208 | -0.07(-0.25%) |
Dec 08, 2016 | 28.47 | 28.62 | 28.27 | 28.47 | 3,643,106 | +0.11(+0.37%) |
Dec 07, 2016 | 28.34 | 28.50 | 27.62 | 28.36 | 9,156,318 | +0.07(+0.25%) |
Dec 06, 2016 | 28.50 | 28.68 | 28.04 | 28.30 | 4,140,166 | -0.18(-0.65%) |
Dec 05, 2016 | 28.84 | 29.02 | 28.27 | 28.48 | 4,174,950 | -0.26(-0.90%) |
Dec 02, 2016 | 28.98 | 29.32 | 28.59 | 28.74 | 4,157,570 | -0.24(-0.81%) |