Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.40 | 35.55 | 35.36 | 35.41 | 3,453,803 | -0.02(-0.04%) |
Feb 27, 2017 | 35.30 | 35.46 | 35.26 | 35.42 | 2,463,737 | +0.15(+0.44%) |
Feb 24, 2017 | 35.12 | 35.31 | 35.08 | 35.27 | 3,927,085 | -0.31(-0.87%) |
Feb 23, 2017 | 35.69 | 35.70 | 35.50 | 35.58 | 4,993,761 | -0.05(-0.13%) |
Feb 22, 2017 | 35.29 | 35.64 | 35.28 | 35.62 | 5,515,311 | +0.03(+0.10%) |
Feb 21, 2017 | 35.43 | 35.61 | 35.43 | 35.59 | 5,564,018 | +0.00(+0.00%) |
Feb 17, 2017 | 35.59 | 35.59 | 35.59 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 35.63 | 35.84 | 35.63 | 35.84 | 3,075,985 | +0.24(+0.67%) |
Feb 15, 2017 | 35.30 | 35.63 | 35.28 | 35.60 | 4,547,007 | +0.11(+0.31%) |
Feb 14, 2017 | 35.47 | 35.50 | 35.30 | 35.49 | 5,276,351 | +0.08(+0.23%) |
Feb 13, 2017 | 35.53 | 35.54 | 35.39 | 35.41 | 1,757,102 | +0.18(+0.51%) |
Feb 10, 2017 | 35.11 | 35.29 | 35.08 | 35.23 | 4,748,933 | -0.07(-0.20%) |
Feb 09, 2017 | 35.17 | 35.36 | 35.17 | 35.30 | 2,192,496 | +0.23(+0.66%) |
Feb 08, 2017 | 34.90 | 35.09 | 34.83 | 35.07 | 3,575,147 | +0.01(+0.03%) |
Feb 07, 2017 | 35.05 | 35.09 | 34.95 | 35.06 | 3,056,886 | -0.12(-0.34%) |
Feb 06, 2017 | 35.20 | 35.23 | 35.04 | 35.18 | 7,323,752 | -0.50(-1.40%) |
Feb 03, 2017 | 35.61 | 35.74 | 35.58 | 35.68 | 2,461,240 | +0.19(+0.54%) |
Feb 02, 2017 | 35.58 | 35.66 | 35.41 | 35.49 | 3,098,701 | +0.09(+0.25%) |
Feb 01, 2017 | 35.43 | 35.49 | 35.25 | 35.40 | 8,580,530 | +0.06(+0.17%) |
Jan 31, 2017 | 35.40 | 35.45 | 35.16 | 35.34 | 5,414,958 | +0.05(+0.14%) |
Jan 30, 2017 | 35.09 | 35.29 | 35.03 | 35.29 | 3,107,868 | -0.34(-0.97%) |
Jan 27, 2017 | 35.63 | 35.65 | 35.55 | 35.63 | 6,299,693 | +0.02(+0.07%) |
Jan 26, 2017 | 35.68 | 35.74 | 35.52 | 35.61 | 8,324,283 | -0.36(-1.00%) |
Jan 25, 2017 | 35.92 | 35.99 | 35.86 | 35.97 | 3,803,274 | +0.41(+1.15%) |
Jan 24, 2017 | 35.45 | 35.60 | 35.45 | 35.56 | 9,701,589 | +0.08(+0.23%) |
Jan 23, 2017 | 35.41 | 35.49 | 35.28 | 35.48 | 5,218,571 | +0.06(+0.17%) |
Jan 20, 2017 | 35.31 | 35.44 | 35.30 | 35.42 | 2,075,774 | +0.23(+0.65%) |
Jan 19, 2017 | 35.23 | 35.24 | 35.05 | 35.19 | 1,182,196 | -0.03(-0.07%) |
Jan 18, 2017 | 35.20 | 35.31 | 35.12 | 35.22 | 3,359,181 | -0.14(-0.41%) |
Jan 17, 2017 | 35.29 | 35.38 | 35.26 | 35.36 | 2,535,916 | +0.00(+0.00%) |
Jan 13, 2017 | 35.36 | 35.36 | 35.36 | 0 | +0.16(+0.45%) | |
Jan 12, 2017 | 35.27 | 35.27 | 35.08 | 35.20 | 2,801,600 | +0.03(+0.09%) |
Jan 11, 2017 | 34.80 | 35.17 | 34.79 | 35.17 | 4,512,592 | +0.20(+0.59%) |
Jan 10, 2017 | 35.02 | 35.13 | 34.96 | 34.97 | 1,415,584 | -0.06(-0.19%) |
Jan 09, 2017 | 34.91 | 35.06 | 34.86 | 35.03 | 4,488,337 | -0.10(-0.28%) |
Jan 06, 2017 | 35.09 | 35.19 | 35.00 | 35.13 | 7,788,917 | -0.06(-0.17%) |
Jan 05, 2017 | 34.99 | 35.27 | 34.99 | 35.19 | 5,637,247 | +0.29(+0.83%) |
Jan 04, 2017 | 34.69 | 34.90 | 34.66 | 34.90 | 2,193,170 | +0.22(+0.63%) |
Jan 03, 2017 | 34.64 | 34.71 | 34.54 | 34.68 | 3,500,463 | +0.08(+0.23%) |
Dec 30, 2016 | 34.60 | 34.60 | 34.60 | 0 | +0.21(+0.61%) | |
Dec 29, 2016 | 34.33 | 34.43 | 34.31 | 34.39 | 2,271,821 | +0.27(+0.81%) |
Dec 28, 2016 | 34.23 | 34.23 | 34.04 | 34.12 | 1,721,292 | -0.27(-0.80%) |
Dec 27, 2016 | 34.39 | 34.47 | 34.39 | 34.39 | 2,442,395 | +0.04(+0.10%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 34.35 | 34.38 | 34.22 | 34.22 | 3,110,106 | -0.08(-0.22%) |
Dec 21, 2016 | 34.18 | 34.30 | 34.18 | 34.30 | 12,692,642 | +0.16(+0.48%) |
Dec 20, 2016 | 33.98 | 34.18 | 33.98 | 34.13 | 2,136,346 | +0.19(+0.56%) |
Dec 19, 2016 | 34.04 | 34.16 | 33.93 | 33.94 | 3,035,622 | -0.11(-0.34%) |
Dec 16, 2016 | 33.99 | 34.22 | 33.99 | 34.06 | 7,002,904 | +0.13(+0.38%) |
Dec 15, 2016 | 33.79 | 33.97 | 33.79 | 33.93 | 8,296,307 | +0.04(+0.12%) |
Dec 14, 2016 | 34.36 | 34.47 | 33.82 | 33.89 | 7,922,868 | -0.55(-1.59%) |
Dec 13, 2016 | 34.32 | 34.58 | 34.32 | 34.44 | 3,963,250 | +0.34(+1.01%) |
Dec 12, 2016 | 34.09 | 34.16 | 34.00 | 34.09 | 5,011,353 | +0.06(+0.19%) |
Dec 09, 2016 | 33.87 | 34.04 | 33.83 | 34.03 | 7,982,340 | +0.02(+0.06%) |
Dec 08, 2016 | 33.98 | 34.07 | 33.86 | 34.01 | 4,846,982 | -0.21(-0.61%) |
Dec 07, 2016 | 33.78 | 34.33 | 33.76 | 34.22 | 5,667,835 | +0.61(+1.80%) |
Dec 06, 2016 | 33.26 | 33.63 | 33.21 | 33.61 | 5,965,928 | +0.42(+1.26%) |
Dec 05, 2016 | 32.83 | 33.18 | 32.83 | 33.19 | 5,635,796 | +0.72(+2.20%) |
Dec 02, 2016 | 32.27 | 32.59 | 32.24 | 32.48 | 8,614,955 | +0.05(+0.15%) |