Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.44 | 35.48 | 35.36 | 35.42 | 663,003 | -0.13(-0.38%) |
Feb 27, 2017 | 35.55 | 35.57 | 35.46 | 35.55 | 556,455 | +0.01(+0.02%) |
Feb 24, 2017 | 35.38 | 35.55 | 35.35 | 35.55 | 452,198 | +0.09(+0.27%) |
Feb 23, 2017 | 35.40 | 35.50 | 35.32 | 35.45 | 501,398 | +0.15(+0.43%) |
Feb 22, 2017 | 35.28 | 35.36 | 35.14 | 35.30 | 604,203 | -0.03(-0.09%) |
Feb 21, 2017 | 35.22 | 35.37 | 35.19 | 35.33 | 733,992 | +0.19(+0.54%) |
Feb 17, 2017 | 35.14 | 35.14 | 35.14 | 0 | +0.05(+0.14%) | |
Feb 16, 2017 | 35.03 | 35.10 | 34.98 | 35.10 | 631,229 | +0.06(+0.18%) |
Feb 15, 2017 | 34.82 | 35.04 | 34.80 | 35.03 | 590,897 | +0.20(+0.57%) |
Feb 14, 2017 | 34.75 | 34.83 | 34.63 | 34.83 | 619,785 | +0.07(+0.20%) |
Feb 13, 2017 | 34.68 | 34.81 | 34.65 | 34.76 | 602,781 | +0.17(+0.50%) |
Feb 10, 2017 | 34.55 | 34.63 | 34.51 | 34.59 | 813,213 | +0.08(+0.23%) |
Feb 09, 2017 | 34.39 | 34.59 | 34.38 | 34.51 | 601,329 | +0.14(+0.41%) |
Feb 08, 2017 | 34.41 | 34.30 | 34.37 | 373,254 | +0.05(+0.14%) | |
Feb 07, 2017 | 34.33 | 34.40 | 34.27 | 34.32 | 582,912 | +0.07(+0.21%) |
Feb 06, 2017 | 34.27 | 34.30 | 34.19 | 34.25 | 693,882 | -0.04(-0.12%) |
Feb 03, 2017 | 34.24 | 34.33 | 34.19 | 34.29 | 605,155 | +0.16(+0.46%) |
Feb 02, 2017 | 34.04 | 34.14 | 34.01 | 34.13 | 835,309 | +0.04(+0.12%) |
Feb 01, 2017 | 34.26 | 34.26 | 34.01 | 34.09 | 696,509 | -0.16(-0.46%) |
Jan 31, 2017 | 34.32 | 34.34 | 34.13 | 34.25 | 955,655 | -0.17(-0.48%) |
Jan 30, 2017 | 34.51 | 34.56 | 34.30 | 34.42 | 732,902 | -0.19(-0.55%) |
Jan 27, 2017 | 34.62 | 34.66 | 34.56 | 34.61 | 510,510 | +0.01(+0.02%) |
Jan 26, 2017 | 34.68 | 34.68 | 34.55 | 34.60 | 750,542 | -0.13(-0.36%) |
Jan 25, 2017 | 34.65 | 34.76 | 34.60 | 34.72 | 1,191,633 | +0.23(+0.66%) |
Jan 24, 2017 | 34.25 | 34.53 | 34.25 | 34.49 | 611,070 | +0.21(+0.60%) |
Jan 23, 2017 | 34.36 | 34.38 | 34.18 | 34.29 | 720,072 | -0.15(-0.44%) |
Jan 20, 2017 | 34.37 | 34.53 | 34.34 | 34.44 | 648,677 | +0.18(+0.53%) |
Jan 19, 2017 | 34.39 | 34.42 | 34.18 | 34.26 | 553,757 | -0.13(-0.37%) |
Jan 18, 2017 | 34.39 | 34.43 | 34.32 | 34.38 | 428,509 | +0.02(+0.05%) |
Jan 17, 2017 | 34.32 | 34.43 | 34.27 | 34.37 | 829,242 | +0.00(+0.00%) |
Jan 13, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 34.36 | 34.37 | 34.12 | 34.34 | 814,046 | -0.07(-0.21%) |
Jan 11, 2017 | 34.32 | 34.42 | 34.25 | 34.42 | 576,454 | +0.09(+0.28%) |
Jan 10, 2017 | 34.44 | 34.49 | 34.31 | 34.32 | 786,157 | -0.12(-0.34%) |
Jan 09, 2017 | 34.57 | 34.57 | 34.43 | 34.44 | 706,255 | -0.18(-0.52%) |
Jan 06, 2017 | 34.63 | 34.68 | 34.45 | 34.62 | 638,287 | +0.00(+0.00%) |
Jan 05, 2017 | 34.61 | 34.64 | 34.51 | 34.62 | 695,286 | -0.03(-0.09%) |
Jan 04, 2017 | 34.66 | 34.72 | 34.61 | 34.65 | 1,796,885 | +0.06(+0.16%) |
Jan 03, 2017 | 34.60 | 34.67 | 34.41 | 34.60 | 918,723 | +0.18(+0.53%) |
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.53 | 34.58 | 34.49 | 34.53 | 811,389 | +0.03(+0.09%) |
Dec 28, 2016 | 34.79 | 34.79 | 34.48 | 34.50 | 652,450 | -0.26(-0.75%) |
Dec 27, 2016 | 34.76 | 34.82 | 34.74 | 34.76 | 1,055,265 | +0.06(+0.16%) |
Dec 23, 2016 | 34.71 | 34.71 | 34.71 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 34.72 | 34.72 | 34.62 | 34.68 | 625,436 | -0.03(-0.09%) |
Dec 21, 2016 | 34.78 | 34.84 | 34.71 | 34.72 | 1,284,788 | -0.08(-0.23%) |
Dec 20, 2016 | 34.78 | 34.81 | 34.71 | 34.80 | 639,800 | +0.09(+0.25%) |
Dec 19, 2016 | 34.57 | 34.74 | 34.57 | 34.71 | 693,680 | +0.09(+0.25%) |
Dec 16, 2016 | 34.69 | 34.72 | 34.51 | 34.62 | 700,510 | +0.02(+0.05%) |
Dec 15, 2016 | 34.48 | 34.73 | 34.46 | 34.61 | 759,739 | +0.10(+0.30%) |
Dec 14, 2016 | 34.85 | 34.92 | 34.43 | 34.50 | 974,286 | -0.35(-1.01%) |
Dec 13, 2016 | 34.78 | 34.93 | 34.72 | 34.86 | 713,555 | +0.22(+0.63%) |
Dec 12, 2016 | 34.51 | 34.65 | 34.51 | 34.64 | 785,190 | +0.17(+0.50%) |
Dec 09, 2016 | 34.32 | 34.49 | 34.30 | 34.47 | 780,449 | +0.19(+0.55%) |
Dec 08, 2016 | 34.26 | 34.36 | 34.17 | 34.28 | 804,637 | +0.02(+0.05%) |
Dec 07, 2016 | 33.80 | 34.27 | 33.74 | 34.26 | 771,372 | +0.48(+1.41%) |
Dec 06, 2016 | 33.72 | 33.79 | 33.65 | 33.78 | 1,009,904 | +0.09(+0.28%) |
Dec 05, 2016 | 33.69 | 33.77 | 33.62 | 33.69 | 777,139 | +0.14(+0.42%) |
Dec 02, 2016 | 33.44 | 33.59 | 33.44 | 33.55 | 502,844 | +0.11(+0.33%) |