Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.94 | 38.59 | 37.72 | 37.89 | 4,005,789 | -0.04(-0.11%) |
Feb 27, 2017 | 38.26 | 38.52 | 37.86 | 37.94 | 3,189,904 | -0.37(-0.97%) |
Feb 24, 2017 | 38.28 | 38.35 | 38.04 | 38.31 | 2,095,329 | -0.04(-0.11%) |
Feb 23, 2017 | 38.19 | 38.68 | 38.10 | 38.35 | 2,620,492 | +0.28(+0.74%) |
Feb 22, 2017 | 38.62 | 38.71 | 38.03 | 38.07 | 2,129,304 | -0.53(-1.36%) |
Feb 21, 2017 | 38.13 | 38.79 | 37.89 | 38.60 | 3,364,386 | +0.36(+0.93%) |
Feb 17, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.20(+0.51%) | |
Feb 16, 2017 | 38.02 | 38.13 | 37.77 | 38.05 | 2,751,737 | +0.03(+0.09%) |
Feb 15, 2017 | 37.80 | 38.22 | 37.71 | 38.01 | 3,283,609 | +0.03(+0.09%) |
Feb 14, 2017 | 38.10 | 38.23 | 37.92 | 37.98 | 4,099,717 | -0.18(-0.47%) |
Feb 13, 2017 | 37.76 | 38.31 | 37.71 | 38.16 | 6,158,324 | +0.57(+1.51%) |
Feb 10, 2017 | 36.71 | 37.84 | 36.70 | 37.59 | 5,956,185 | +0.96(+2.62%) |
Feb 09, 2017 | 35.68 | 36.91 | 35.21 | 36.63 | 4,490,365 | +0.95(+2.66%) |
Feb 08, 2017 | 35.39 | 35.85 | 35.10 | 35.68 | 3,476,907 | +0.17(+0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.45 | 35.51 | 2,731,843 | -0.11(-0.31%) |
Feb 06, 2017 | 36.02 | 36.15 | 35.59 | 35.62 | 2,556,220 | -0.40(-1.11%) |
Feb 03, 2017 | 35.49 | 36.10 | 35.48 | 36.02 | 2,793,499 | +0.69(+1.94%) |
Feb 02, 2017 | 34.93 | 35.47 | 34.68 | 35.33 | 3,080,411 | +0.28(+0.80%) |
Feb 01, 2017 | 34.72 | 35.07 | 34.50 | 35.05 | 3,499,605 | +0.35(+1.00%) |
Jan 31, 2017 | 34.91 | 34.93 | 34.51 | 34.70 | 3,804,746 | -0.14(-0.39%) |
Jan 30, 2017 | 34.69 | 34.88 | 34.20 | 34.84 | 3,847,212 | +0.15(+0.44%) |
Jan 27, 2017 | 34.63 | 34.80 | 34.42 | 34.69 | 2,357,663 | +0.15(+0.44%) |
Jan 26, 2017 | 34.79 | 35.04 | 34.46 | 34.54 | 2,992,433 | -0.25(-0.71%) |
Jan 25, 2017 | 34.76 | 35.19 | 34.62 | 34.78 | 9,635,791 | +0.25(+0.74%) |
Jan 24, 2017 | 34.51 | 34.68 | 34.36 | 34.53 | 4,186,513 | +0.14(+0.39%) |
Jan 23, 2017 | 34.68 | 34.75 | 34.30 | 34.39 | 4,792,911 | -0.35(-1.00%) |
Jan 20, 2017 | 35.18 | 35.45 | 34.68 | 34.74 | 3,815,351 | -0.42(-1.21%) |
Jan 19, 2017 | 35.50 | 35.66 | 35.11 | 35.16 | 4,097,538 | -0.37(-1.05%) |
Jan 18, 2017 | 35.84 | 36.16 | 35.54 | 35.54 | 2,157,245 | -0.41(-1.13%) |
Jan 17, 2017 | 35.68 | 36.20 | 35.68 | 35.94 | 1,961,400 | +0.01(+0.02%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 35.14 | 35.68 | 34.75 | 35.64 | 7,407,990 | +0.36(+1.01%) |
Jan 11, 2017 | 35.57 | 35.59 | 35.04 | 35.28 | 3,801,160 | -0.14(-0.38%) |
Jan 10, 2017 | 35.58 | 35.74 | 35.19 | 35.42 | 4,648,845 | -0.52(-1.44%) |
Jan 09, 2017 | 36.15 | 36.22 | 35.91 | 35.94 | 2,400,002 | -0.13(-0.35%) |
Jan 06, 2017 | 35.91 | 36.39 | 35.88 | 36.06 | 2,853,859 | -0.01(-0.02%) |
Jan 05, 2017 | 36.04 | 36.25 | 35.95 | 36.07 | 1,847,815 | +0.02(+0.05%) |
Jan 04, 2017 | 35.87 | 36.21 | 35.69 | 36.05 | 1,846,342 | +0.20(+0.54%) |
Jan 03, 2017 | 35.80 | 36.21 | 35.62 | 35.86 | 1,899,350 | +0.27(+0.76%) |
Dec 30, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.95 | 35.97 | 35.57 | 35.71 | 1,436,789 | -0.12(-0.33%) |
Dec 28, 2016 | 36.22 | 36.33 | 35.56 | 35.83 | 1,720,140 | -0.39(-1.08%) |
Dec 27, 2016 | 36.39 | 36.57 | 36.06 | 36.22 | 914,267 | -0.04(-0.12%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 36.95 | 36.95 | 36.02 | 36.28 | 3,952,868 | -0.42(-1.13%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.40 | 36.70 | 2,756,985 | -0.03(-0.07%) |
Dec 20, 2016 | 36.72 | 36.93 | 36.51 | 36.72 | 2,295,820 | +0.00(+0.00%) |
Dec 19, 2016 | 36.61 | 36.81 | 36.33 | 36.72 | 3,315,662 | +0.13(+0.35%) |
Dec 16, 2016 | 36.33 | 36.63 | 36.20 | 36.60 | 6,189,508 | +0.37(+1.03%) |
Dec 15, 2016 | 36.61 | 36.72 | 36.18 | 36.22 | 3,033,905 | -0.36(-0.97%) |
Dec 14, 2016 | 36.75 | 37.14 | 35.95 | 36.58 | 4,539,245 | +0.92(+2.57%) |
Dec 13, 2016 | 35.92 | 36.10 | 35.60 | 35.66 | 3,669,918 | -0.11(-0.31%) |
Dec 12, 2016 | 36.22 | 36.47 | 35.68 | 35.77 | 2,579,836 | -0.47(-1.29%) |
Dec 09, 2016 | 35.48 | 36.45 | 35.21 | 36.24 | 4,195,142 | +0.62(+1.74%) |
Dec 08, 2016 | 34.94 | 35.94 | 34.78 | 35.62 | 6,993,657 | -1.20(-3.25%) |
Dec 07, 2016 | 35.95 | 36.91 | 35.91 | 36.82 | 4,230,646 | +0.85(+2.36%) |
Dec 06, 2016 | 35.88 | 36.11 | 35.62 | 35.97 | 4,497,195 | -0.01(-0.02%) |
Dec 05, 2016 | 35.99 | 36.62 | 35.89 | 35.98 | 5,570,361 | +0.29(+0.81%) |
Dec 02, 2016 | 35.88 | 36.08 | 35.64 | 35.69 | 2,755,224 | -0.03(-0.09%) |