Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.06 | 37.33 | 35.35 | 35.70 | 5,751,851 | -1.60(-4.29%) |
Feb 27, 2017 | 37.00 | 37.32 | 36.84 | 37.30 | 1,862,322 | +0.31(+0.84%) |
Feb 24, 2017 | 36.40 | 37.00 | 36.08 | 36.99 | 1,607,847 | +0.56(+1.54%) |
Feb 23, 2017 | 36.53 | 36.77 | 36.09 | 36.43 | 3,231,962 | -0.20(-0.55%) |
Feb 22, 2017 | 37.24 | 37.32 | 36.61 | 36.63 | 2,576,641 | -0.82(-2.19%) |
Feb 21, 2017 | 36.79 | 37.50 | 36.01 | 37.45 | 3,028,286 | +0.70(+1.90%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.84(+2.34%) | |
Feb 16, 2017 | 36.61 | 37.69 | 35.50 | 35.91 | 3,950,529 | +0.08(+0.22%) |
Feb 15, 2017 | 35.32 | 35.95 | 35.31 | 35.83 | 2,216,029 | +0.32(+0.90%) |
Feb 14, 2017 | 35.36 | 35.60 | 35.23 | 35.51 | 1,574,438 | +0.05(+0.14%) |
Feb 13, 2017 | 35.52 | 35.66 | 35.27 | 35.46 | 1,264,295 | +0.10(+0.28%) |
Feb 10, 2017 | 35.35 | 35.60 | 35.19 | 35.36 | 1,785,935 | +0.17(+0.48%) |
Feb 09, 2017 | 35.30 | 35.38 | 34.81 | 35.19 | 1,997,483 | -0.21(-0.59%) |
Feb 08, 2017 | 35.53 | 35.72 | 35.24 | 35.40 | 1,156,429 | -0.14(-0.39%) |
Feb 07, 2017 | 36.09 | 36.09 | 35.46 | 35.54 | 1,798,136 | -0.59(-1.63%) |
Feb 06, 2017 | 36.42 | 36.62 | 36.07 | 36.13 | 912,717 | -0.39(-1.07%) |
Feb 03, 2017 | 36.50 | 36.64 | 36.33 | 36.52 | 776,071 | +0.23(+0.63%) |
Feb 02, 2017 | 36.13 | 36.54 | 36.02 | 36.29 | 860,522 | +0.06(+0.17%) |
Feb 01, 2017 | 36.60 | 36.67 | 36.02 | 36.23 | 1,611,309 | -0.25(-0.69%) |
Jan 31, 2017 | 36.69 | 36.78 | 36.16 | 36.48 | 1,732,310 | -0.14(-0.38%) |
Jan 30, 2017 | 36.60 | 36.70 | 36.13 | 36.62 | 1,750,147 | +0.00(+0.00%) |
Jan 27, 2017 | 36.03 | 36.64 | 35.94 | 36.62 | 2,403,864 | +0.70(+1.95%) |
Jan 26, 2017 | 35.17 | 36.02 | 35.11 | 35.92 | 3,008,614 | +0.69(+1.96%) |
Jan 25, 2017 | 34.98 | 35.41 | 34.84 | 35.23 | 2,693,560 | +0.27(+0.77%) |
Jan 24, 2017 | 35.07 | 35.20 | 34.56 | 34.96 | 1,404,129 | +0.03(+0.09%) |
Jan 23, 2017 | 34.73 | 35.14 | 34.51 | 34.93 | 1,343,713 | +0.06(+0.17%) |
Jan 20, 2017 | 35.26 | 35.36 | 34.57 | 34.87 | 1,283,881 | -0.07(-0.20%) |
Jan 19, 2017 | 34.51 | 35.48 | 34.47 | 34.94 | 2,569,717 | +0.41(+1.19%) |
Jan 18, 2017 | 34.78 | 34.81 | 34.16 | 34.53 | 1,939,193 | -0.16(-0.46%) |
Jan 17, 2017 | 34.74 | 35.05 | 34.51 | 34.69 | 2,150,073 | -0.29(-0.83%) |
Jan 13, 2017 | 34.98 | 34.98 | 34.98 | 0 | +0.06(+0.17%) | |
Jan 12, 2017 | 34.92 | 34.99 | 34.45 | 34.92 | 3,127,026 | +0.01(+0.03%) |
Jan 11, 2017 | 33.94 | 34.94 | 33.87 | 34.91 | 2,495,278 | +0.90(+2.65%) |
Jan 10, 2017 | 33.90 | 34.06 | 33.37 | 34.01 | 2,069,401 | +0.22(+0.65%) |
Jan 09, 2017 | 33.43 | 33.96 | 32.90 | 33.79 | 1,841,809 | +0.45(+1.35%) |
Jan 06, 2017 | 32.52 | 33.38 | 32.30 | 33.34 | 2,588,923 | +1.02(+3.16%) |
Jan 05, 2017 | 31.27 | 32.33 | 31.23 | 32.32 | 2,271,711 | +0.97(+3.09%) |
Jan 04, 2017 | 30.73 | 31.35 | 30.73 | 31.35 | 1,733,020 | +0.70(+2.28%) |
Jan 03, 2017 | 30.99 | 31.32 | 30.43 | 30.65 | 2,515,374 | +0.06(+0.20%) |
Dec 30, 2016 | 30.59 | 30.59 | 30.59 | 0 | -0.21(-0.68%) | |
Dec 29, 2016 | 31.06 | 31.17 | 30.69 | 30.80 | 1,175,732 | -0.22(-0.71%) |
Dec 28, 2016 | 31.45 | 31.48 | 30.87 | 31.02 | 1,130,495 | -0.41(-1.30%) |
Dec 27, 2016 | 30.99 | 31.73 | 30.77 | 31.43 | 1,284,589 | +0.57(+1.85%) |
Dec 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.16 | 31.20 | 30.72 | 30.82 | 1,725,595 | -0.24(-0.77%) |
Dec 21, 2016 | 30.77 | 31.18 | 30.62 | 31.06 | 1,180,222 | +0.23(+0.75%) |
Dec 20, 2016 | 30.47 | 30.87 | 30.28 | 30.83 | 1,640,474 | +0.50(+1.65%) |
Dec 19, 2016 | 30.65 | 30.90 | 30.32 | 30.33 | 1,609,424 | -0.15(-0.49%) |
Dec 16, 2016 | 30.25 | 30.95 | 30.09 | 30.48 | 3,366,491 | +0.37(+1.23%) |
Dec 15, 2016 | 29.80 | 30.74 | 29.80 | 30.11 | 2,295,964 | +0.06(+0.20%) |
Dec 14, 2016 | 30.34 | 30.53 | 29.96 | 30.05 | 2,649,033 | -0.23(-0.76%) |
Dec 13, 2016 | 29.94 | 30.54 | 29.89 | 30.28 | 3,680,689 | +0.50(+1.68%) |
Dec 12, 2016 | 30.07 | 30.44 | 29.65 | 29.78 | 2,559,489 | -0.36(-1.19%) |
Dec 09, 2016 | 30.37 | 30.57 | 29.92 | 30.14 | 2,416,798 | -0.07(-0.23%) |
Dec 08, 2016 | 30.34 | 30.80 | 30.14 | 30.21 | 3,764,317 | -0.13(-0.43%) |
Dec 07, 2016 | 29.89 | 30.44 | 29.69 | 30.34 | 3,968,595 | +0.43(+1.44%) |
Dec 06, 2016 | 29.52 | 30.10 | 29.52 | 29.91 | 4,250,898 | +0.36(+1.22%) |
Dec 05, 2016 | 29.83 | 30.17 | 29.54 | 29.55 | 2,784,189 | -0.12(-0.40%) |
Dec 02, 2016 | 30.22 | 30.32 | 29.48 | 29.67 | 3,945,652 | -0.40(-1.33%) |