Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.50 | 33.30 | 32.31 | 32.55 | 1,224,696 | -0.13(-0.40%) |
Feb 27, 2017 | 31.78 | 32.85 | 31.72 | 32.68 | 1,366,724 | +0.95(+2.99%) |
Feb 24, 2017 | 32.44 | 32.93 | 31.20 | 31.73 | 2,727,632 | -1.30(-3.94%) |
Feb 23, 2017 | 33.96 | 34.62 | 31.58 | 33.03 | 2,580,681 | -0.21(-0.63%) |
Feb 22, 2017 | 33.89 | 34.31 | 33.22 | 33.24 | 1,584,331 | -1.13(-3.29%) |
Feb 21, 2017 | 33.77 | 34.42 | 33.43 | 34.37 | 1,047,520 | +1.28(+3.87%) |
Feb 17, 2017 | 33.09 | 33.09 | 33.09 | 0 | -0.28(-0.84%) | |
Feb 16, 2017 | 34.48 | 34.78 | 33.31 | 33.37 | 816,466 | -0.94(-2.74%) |
Feb 15, 2017 | 34.00 | 34.54 | 33.88 | 34.31 | 983,306 | -0.03(-0.09%) |
Feb 14, 2017 | 34.05 | 34.35 | 33.37 | 34.34 | 1,120,823 | +0.33(+0.97%) |
Feb 13, 2017 | 33.84 | 34.38 | 33.47 | 34.01 | 867,580 | -0.12(-0.35%) |
Feb 10, 2017 | 33.24 | 34.13 | 32.92 | 34.13 | 1,195,756 | +1.47(+4.50%) |
Feb 09, 2017 | 32.83 | 33.61 | 32.53 | 32.66 | 1,725,462 | -0.28(-0.85%) |
Feb 08, 2017 | 32.96 | 34.08 | 32.28 | 32.94 | 1,380,072 | -0.36(-1.08%) |
Feb 07, 2017 | 34.11 | 34.20 | 32.80 | 33.30 | 1,884,202 | -1.17(-3.39%) |
Feb 06, 2017 | 35.48 | 35.55 | 33.91 | 34.47 | 1,123,180 | -0.96(-2.71%) |
Feb 03, 2017 | 35.02 | 35.68 | 34.50 | 35.43 | 985,619 | +0.64(+1.84%) |
Feb 02, 2017 | 34.61 | 35.02 | 33.72 | 34.79 | 1,824,172 | +0.07(+0.20%) |
Feb 01, 2017 | 35.70 | 36.23 | 34.54 | 34.72 | 1,092,225 | -0.64(-1.81%) |
Jan 31, 2017 | 35.55 | 35.85 | 34.83 | 35.36 | 847,125 | +0.07(+0.20%) |
Jan 30, 2017 | 36.07 | 36.37 | 34.69 | 35.29 | 1,305,481 | -1.08(-2.97%) |
Jan 27, 2017 | 36.79 | 37.00 | 35.99 | 36.37 | 572,711 | -0.77(-2.07%) |
Jan 26, 2017 | 36.72 | 37.47 | 36.55 | 37.14 | 1,141,777 | +0.66(+1.81%) |
Jan 25, 2017 | 36.46 | 37.18 | 36.41 | 36.48 | 624,754 | -0.04(-0.11%) |
Jan 24, 2017 | 36.44 | 37.08 | 36.13 | 36.52 | 678,594 | +0.31(+0.86%) |
Jan 23, 2017 | 35.82 | 36.37 | 35.65 | 36.21 | 808,831 | -0.15(-0.41%) |
Jan 20, 2017 | 36.45 | 36.62 | 36.08 | 36.36 | 1,135,776 | +0.48(+1.34%) |
Jan 19, 2017 | 35.62 | 36.08 | 35.21 | 35.88 | 936,221 | +0.34(+0.96%) |
Jan 18, 2017 | 35.79 | 36.31 | 35.28 | 35.54 | 1,271,904 | -0.80(-2.20%) |
Jan 17, 2017 | 36.81 | 36.95 | 36.02 | 36.34 | 1,024,980 | -0.07(-0.19%) |
Jan 13, 2017 | 36.41 | 36.41 | 36.41 | 0 | -0.05(-0.14%) | |
Jan 12, 2017 | 37.35 | 37.42 | 36.05 | 36.46 | 926,865 | -0.31(-0.84%) |
Jan 11, 2017 | 36.49 | 36.89 | 35.72 | 36.77 | 959,212 | +0.59(+1.63%) |
Jan 10, 2017 | 36.84 | 36.90 | 36.01 | 36.18 | 1,305,326 | -0.35(-0.96%) |
Jan 09, 2017 | 38.40 | 38.40 | 36.51 | 36.53 | 946,498 | -2.27(-5.85%) |
Jan 06, 2017 | 39.37 | 39.48 | 38.56 | 38.80 | 943,690 | +0.25(+0.65%) |
Jan 05, 2017 | 38.39 | 38.70 | 37.65 | 38.55 | 862,473 | +0.39(+1.02%) |
Jan 04, 2017 | 37.73 | 38.38 | 37.28 | 38.16 | 900,808 | +0.06(+0.17%) |
Jan 03, 2017 | 37.91 | 38.95 | 37.38 | 38.09 | 940,170 | +0.74(+1.99%) |
Dec 30, 2016 | 37.35 | 37.35 | 37.35 | 0 | -0.31(-0.82%) | |
Dec 29, 2016 | 37.80 | 37.96 | 37.39 | 37.66 | 535,386 | -0.28(-0.74%) |
Dec 28, 2016 | 39.11 | 39.27 | 37.78 | 37.94 | 650,462 | -1.19(-3.04%) |
Dec 27, 2016 | 39.23 | 39.70 | 38.96 | 39.13 | 715,935 | -0.10(-0.25%) |
Dec 23, 2016 | 39.23 | 39.23 | 39.23 | 0 | -0.18(-0.46%) | |
Dec 22, 2016 | 38.17 | 39.61 | 37.96 | 39.41 | 1,012,662 | +1.46(+3.85%) |
Dec 21, 2016 | 38.81 | 38.99 | 37.92 | 37.95 | 592,628 | -0.55(-1.43%) |
Dec 20, 2016 | 39.24 | 39.31 | 38.35 | 38.50 | 762,952 | -0.21(-0.54%) |
Dec 19, 2016 | 38.80 | 39.46 | 38.40 | 38.71 | 901,133 | -0.34(-0.87%) |
Dec 16, 2016 | 40.00 | 40.14 | 38.85 | 39.05 | 2,097,232 | -0.64(-1.61%) |
Dec 15, 2016 | 38.56 | 40.05 | 37.53 | 39.69 | 1,453,320 | +0.75(+1.93%) |
Dec 14, 2016 | 39.38 | 40.29 | 38.83 | 38.94 | 1,806,341 | -1.18(-2.94%) |
Dec 13, 2016 | 40.02 | 41.11 | 39.14 | 40.12 | 1,546,058 | +0.51(+1.29%) |
Dec 12, 2016 | 42.47 | 42.75 | 39.45 | 39.61 | 1,679,253 | -0.67(-1.66%) |
Dec 09, 2016 | 41.60 | 41.60 | 40.15 | 40.28 | 1,123,512 | -1.01(-2.45%) |
Dec 08, 2016 | 41.27 | 41.56 | 40.02 | 41.29 | 1,347,274 | +0.26(+0.63%) |
Dec 07, 2016 | 41.31 | 41.45 | 40.31 | 41.03 | 1,083,495 | -0.15(-0.36%) |
Dec 06, 2016 | 40.53 | 41.61 | 40.07 | 41.18 | 1,723,687 | +0.53(+1.30%) |
Dec 05, 2016 | 42.25 | 42.52 | 40.46 | 40.65 | 1,332,201 | -0.74(-1.79%) |
Dec 02, 2016 | 41.92 | 42.34 | 41.20 | 41.39 | 1,372,469 | -0.95(-2.24%) |