Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.54 | 34.72 | 33.30 | 33.80 | 9,887,132 | +0.44(+1.31%) |
Feb 27, 2017 | 33.32 | 33.52 | 32.96 | 33.37 | 5,582,497 | +0.12(+0.36%) |
Feb 24, 2017 | 34.04 | 34.11 | 33.03 | 33.25 | 3,964,966 | -0.93(-2.71%) |
Feb 23, 2017 | 34.03 | 34.36 | 33.63 | 34.17 | 4,687,093 | +0.70(+2.09%) |
Feb 22, 2017 | 33.62 | 33.83 | 33.44 | 33.47 | 3,298,790 | -0.44(-1.29%) |
Feb 21, 2017 | 33.82 | 34.04 | 33.52 | 33.91 | 3,458,531 | +0.36(+1.08%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.24(-0.72%) | |
Feb 16, 2017 | 34.24 | 34.46 | 33.74 | 33.79 | 3,066,805 | -0.29(-0.84%) |
Feb 15, 2017 | 34.19 | 34.41 | 34.00 | 34.08 | 2,914,577 | -0.29(-0.84%) |
Feb 14, 2017 | 34.48 | 34.66 | 33.89 | 34.37 | 3,959,015 | -0.04(-0.13%) |
Feb 13, 2017 | 34.42 | 34.56 | 34.11 | 34.41 | 3,152,041 | -0.18(-0.52%) |
Feb 10, 2017 | 34.86 | 34.86 | 34.23 | 34.59 | 4,361,758 | +0.12(+0.34%) |
Feb 09, 2017 | 34.02 | 34.81 | 34.21 | 34.47 | 4,042,590 | +0.45(+1.32%) |
Feb 08, 2017 | 33.69 | 34.20 | 33.30 | 34.02 | 3,827,592 | +0.02(+0.05%) |
Feb 07, 2017 | 34.51 | 34.78 | 33.76 | 34.01 | 4,484,191 | -0.59(-1.70%) |
Feb 06, 2017 | 35.41 | 35.44 | 34.46 | 34.59 | 5,381,075 | -0.71(-2.02%) |
Feb 03, 2017 | 34.95 | 35.52 | 34.83 | 35.31 | 6,353,839 | +0.56(+1.60%) |
Feb 02, 2017 | 33.89 | 35.03 | 33.60 | 34.75 | 8,594,518 | +0.98(+2.89%) |
Feb 01, 2017 | 36.44 | 37.09 | 33.07 | 33.77 | 33,138,340 | -0.69(-2.01%) |
Jan 31, 2017 | 33.89 | 34.56 | 33.55 | 34.47 | 3,196,643 | +0.84(+2.49%) |
Jan 30, 2017 | 34.16 | 34.24 | 33.47 | 33.63 | 2,137,523 | -0.71(-2.08%) |
Jan 27, 2017 | 34.19 | 34.42 | 33.93 | 34.34 | 2,311,336 | -0.01(-0.04%) |
Jan 26, 2017 | 34.39 | 34.94 | 34.19 | 34.36 | 3,301,807 | -0.00(-0.01%) |
Jan 25, 2017 | 33.70 | 34.55 | 33.30 | 34.36 | 4,411,111 | -0.45(-1.30%) |
Jan 24, 2017 | 34.72 | 34.91 | 34.25 | 34.81 | 2,161,988 | +0.24(+0.70%) |
Jan 23, 2017 | 34.83 | 35.11 | 34.53 | 34.57 | 2,013,693 | -0.43(-1.24%) |
Jan 20, 2017 | 35.05 | 35.14 | 34.80 | 35.00 | 2,261,003 | +0.39(+1.13%) |
Jan 19, 2017 | 34.97 | 35.10 | 34.50 | 34.61 | 1,617,573 | -0.37(-1.06%) |
Jan 18, 2017 | 34.60 | 35.21 | 34.33 | 34.98 | 2,407,077 | +0.15(+0.44%) |
Jan 17, 2017 | 35.12 | 35.22 | 34.77 | 34.83 | 2,747,519 | +0.00(+0.00%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | -0.16(-0.46%) | |
Jan 12, 2017 | 34.99 | 35.41 | 34.72 | 34.99 | 3,120,610 | -0.43(-1.21%) |
Jan 11, 2017 | 34.87 | 35.44 | 34.78 | 35.42 | 2,491,257 | +0.74(+2.12%) |
Jan 10, 2017 | 35.35 | 35.35 | 34.66 | 34.68 | 4,195,631 | -0.87(-2.45%) |
Jan 09, 2017 | 35.65 | 35.96 | 35.35 | 35.55 | 3,413,129 | -0.26(-0.73%) |
Jan 06, 2017 | 36.52 | 36.55 | 35.68 | 35.81 | 3,577,457 | -0.58(-1.58%) |
Jan 05, 2017 | 36.39 | 36.57 | 36.05 | 36.39 | 2,171,910 | +0.14(+0.39%) |
Jan 04, 2017 | 36.52 | 36.59 | 36.15 | 36.24 | 2,782,941 | -0.09(-0.26%) |
Jan 03, 2017 | 35.96 | 36.40 | 35.53 | 36.34 | 2,929,148 | +0.83(+2.33%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.35(-0.98%) | |
Dec 29, 2016 | 35.66 | 35.95 | 35.61 | 35.86 | 1,609,737 | +0.19(+0.54%) |
Dec 28, 2016 | 36.50 | 36.63 | 35.65 | 35.67 | 2,062,181 | -0.84(-2.30%) |
Dec 27, 2016 | 36.48 | 36.78 | 36.18 | 36.51 | 1,992,823 | +0.21(+0.58%) |
Dec 23, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.48(+1.35%) | |
Dec 22, 2016 | 36.20 | 36.42 | 35.73 | 35.82 | 3,328,137 | -0.39(-1.08%) |
Dec 21, 2016 | 36.35 | 36.61 | 36.21 | 36.21 | 2,012,145 | -0.08(-0.22%) |
Dec 20, 2016 | 36.07 | 36.53 | 35.90 | 36.29 | 2,361,304 | +0.35(+0.98%) |
Dec 19, 2016 | 36.25 | 36.26 | 35.80 | 35.94 | 1,663,318 | -0.20(-0.55%) |
Dec 16, 2016 | 35.75 | 36.23 | 35.61 | 36.13 | 8,193,787 | +0.43(+1.21%) |
Dec 15, 2016 | 35.14 | 36.17 | 34.82 | 35.70 | 3,418,698 | +0.22(+0.63%) |
Dec 14, 2016 | 35.39 | 36.16 | 35.23 | 35.48 | 4,423,248 | -0.25(-0.71%) |
Dec 13, 2016 | 35.37 | 36.05 | 35.16 | 35.73 | 3,567,244 | +0.35(+0.98%) |
Dec 12, 2016 | 36.22 | 36.37 | 35.21 | 35.39 | 2,822,336 | +0.12(+0.35%) |
Dec 09, 2016 | 35.87 | 35.96 | 35.22 | 35.26 | 2,412,742 | -0.56(-1.55%) |
Dec 08, 2016 | 35.24 | 35.85 | 34.85 | 35.82 | 3,088,761 | +0.51(+1.44%) |
Dec 07, 2016 | 34.70 | 35.31 | 34.15 | 35.31 | 3,010,161 | +0.60(+1.73%) |
Dec 06, 2016 | 34.60 | 34.84 | 34.14 | 34.71 | 2,723,410 | -0.19(-0.53%) |
Dec 05, 2016 | 34.10 | 34.95 | 33.91 | 34.90 | 3,663,639 | +1.07(+3.16%) |
Dec 02, 2016 | 33.68 | 34.30 | 33.54 | 33.83 | 2,464,787 | +0.17(+0.50%) |