Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.39 | 37.58 | 37.21 | 37.45 | 9,640,145 | +0.13(+0.34%) |
Feb 27, 2017 | 38.14 | 38.15 | 37.28 | 37.32 | 10,868,639 | -1.37(-3.55%) |
Feb 24, 2017 | 38.35 | 38.70 | 38.25 | 38.69 | 7,004,868 | +0.42(+1.09%) |
Feb 23, 2017 | 38.10 | 38.47 | 37.66 | 38.27 | 7,366,254 | +0.20(+0.54%) |
Feb 22, 2017 | 38.03 | 38.24 | 37.80 | 38.07 | 9,587,593 | -0.27(-0.71%) |
Feb 21, 2017 | 37.73 | 38.40 | 37.46 | 38.34 | 20,054,044 | +2.11(+5.81%) |
Feb 17, 2017 | 36.23 | 36.23 | 36.23 | 0 | -0.60(-1.62%) | |
Feb 16, 2017 | 38.56 | 38.61 | 36.67 | 36.83 | 24,237,284 | -1.85(-4.78%) |
Feb 15, 2017 | 38.19 | 38.77 | 37.94 | 38.68 | 6,808,606 | +0.32(+0.84%) |
Feb 14, 2017 | 38.37 | 38.51 | 38.13 | 38.36 | 6,616,479 | -0.03(-0.09%) |
Feb 13, 2017 | 38.43 | 38.51 | 37.88 | 38.39 | 8,061,263 | +0.03(+0.09%) |
Feb 10, 2017 | 38.20 | 38.62 | 38.03 | 38.36 | 11,695,387 | +0.25(+0.65%) |
Feb 09, 2017 | 38.02 | 38.54 | 37.93 | 38.11 | 12,959,422 | +0.20(+0.52%) |
Feb 08, 2017 | 37.16 | 38.56 | 37.16 | 37.91 | 17,985,392 | +0.46(+1.23%) |
Feb 07, 2017 | 37.55 | 37.63 | 37.37 | 37.45 | 8,281,681 | -0.07(-0.18%) |
Feb 06, 2017 | 37.81 | 37.93 | 37.44 | 37.52 | 5,356,873 | -0.30(-0.79%) |
Feb 03, 2017 | 37.79 | 37.97 | 37.51 | 37.82 | 6,144,636 | +0.30(+0.80%) |
Feb 02, 2017 | 37.41 | 37.81 | 37.41 | 37.52 | 6,167,600 | +0.10(+0.27%) |
Feb 01, 2017 | 37.67 | 37.81 | 37.21 | 37.42 | 6,991,397 | -0.33(-0.88%) |
Jan 31, 2017 | 37.87 | 37.98 | 37.45 | 37.75 | 11,922,386 | -0.13(-0.34%) |
Jan 30, 2017 | 37.67 | 38.27 | 37.54 | 37.88 | 8,605,875 | +0.20(+0.52%) |
Jan 27, 2017 | 38.09 | 38.16 | 37.64 | 37.68 | 11,074,036 | -0.35(-0.92%) |
Jan 26, 2017 | 38.44 | 38.44 | 38.01 | 38.03 | 5,655,405 | -0.41(-1.06%) |
Jan 25, 2017 | 38.49 | 38.68 | 38.30 | 38.44 | 7,956,258 | +0.14(+0.36%) |
Jan 24, 2017 | 38.23 | 38.50 | 38.08 | 38.31 | 10,202,646 | +0.06(+0.16%) |
Jan 23, 2017 | 38.42 | 38.53 | 37.96 | 38.25 | 8,729,974 | -0.29(-0.75%) |
Jan 20, 2017 | 38.31 | 38.75 | 38.10 | 38.54 | 11,512,469 | +0.52(+1.37%) |
Jan 19, 2017 | 38.37 | 38.39 | 37.85 | 38.02 | 8,137,424 | -0.38(-0.98%) |
Jan 18, 2017 | 38.37 | 38.76 | 38.28 | 38.39 | 6,541,317 | +0.11(+0.29%) |
Jan 17, 2017 | 37.99 | 38.28 | 37.85 | 38.28 | 5,971,170 | +0.26(+0.67%) |
Jan 13, 2017 | 38.02 | 38.02 | 38.02 | 0 | -0.25(-0.65%) | |
Jan 12, 2017 | 38.37 | 38.52 | 38.15 | 38.27 | 5,018,675 | -0.15(-0.40%) |
Jan 11, 2017 | 37.62 | 38.61 | 37.61 | 38.43 | 9,473,456 | +0.77(+2.04%) |
Jan 10, 2017 | 37.99 | 38.15 | 37.61 | 37.66 | 11,796,455 | -0.44(-1.16%) |
Jan 09, 2017 | 38.60 | 38.60 | 38.04 | 38.10 | 7,612,416 | -0.32(-0.82%) |
Jan 06, 2017 | 38.43 | 38.68 | 38.02 | 38.42 | 6,003,661 | +0.05(+0.13%) |
Jan 05, 2017 | 38.17 | 38.48 | 38.07 | 38.37 | 8,381,420 | +0.17(+0.45%) |
Jan 04, 2017 | 38.24 | 38.54 | 38.08 | 38.20 | 5,630,050 | -0.04(-0.11%) |
Jan 03, 2017 | 38.12 | 38.26 | 37.87 | 38.24 | 7,220,325 | +0.44(+1.17%) |
Dec 30, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.43(-1.14%) | |
Dec 29, 2016 | 38.11 | 38.39 | 38.08 | 38.23 | 3,784,643 | +0.10(+0.27%) |
Dec 28, 2016 | 38.35 | 38.47 | 38.05 | 38.13 | 9,775,468 | -0.11(-0.29%) |
Dec 27, 2016 | 38.31 | 38.45 | 38.14 | 38.24 | 7,025,969 | +0.03(+0.07%) |
Dec 23, 2016 | 38.21 | 38.21 | 38.21 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 38.09 | 38.25 | 37.95 | 38.19 | 6,225,272 | +0.09(+0.25%) |
Dec 21, 2016 | 37.70 | 38.33 | 37.70 | 38.09 | 9,634,329 | +0.47(+1.24%) |
Dec 20, 2016 | 37.30 | 38.06 | 37.30 | 37.63 | 7,693,796 | -0.23(-0.61%) |
Dec 19, 2016 | 37.76 | 37.91 | 37.41 | 37.86 | 21,183,966 | +0.19(+0.50%) |
Dec 16, 2016 | 38.09 | 38.09 | 37.35 | 37.67 | 20,830,596 | -0.29(-0.76%) |
Dec 15, 2016 | 38.12 | 38.86 | 37.36 | 37.96 | 25,404,692 | +1.60(+4.39%) |
Dec 14, 2016 | 36.65 | 37.02 | 36.10 | 36.36 | 12,623,517 | -0.21(-0.58%) |
Dec 13, 2016 | 36.28 | 36.93 | 36.11 | 36.57 | 8,927,765 | +0.36(+0.98%) |
Dec 12, 2016 | 35.52 | 36.28 | 35.50 | 36.22 | 7,317,136 | +0.60(+1.69%) |
Dec 09, 2016 | 35.16 | 35.61 | 35.03 | 35.61 | 7,375,444 | +0.53(+1.50%) |
Dec 08, 2016 | 35.59 | 35.59 | 35.03 | 35.09 | 7,881,664 | -0.52(-1.45%) |
Dec 07, 2016 | 34.98 | 35.64 | 34.89 | 35.61 | 10,562,717 | +1.10(+3.17%) |
Dec 06, 2016 | 34.84 | 34.93 | 34.38 | 34.51 | 11,407,282 | -0.32(-0.93%) |
Dec 05, 2016 | 35.10 | 35.28 | 34.75 | 34.83 | 8,782,495 | -0.12(-0.34%) |
Dec 02, 2016 | 34.80 | 35.05 | 34.68 | 34.95 | 8,768,944 | +0.28(+0.81%) |