Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.64 | 37.69 | 36.01 | 36.19 | 3,329,354 | -1.64(-4.34%) |
Feb 27, 2017 | 38.07 | 38.16 | 37.01 | 37.83 | 3,007,255 | -0.07(-0.18%) |
Feb 24, 2017 | 36.43 | 38.50 | 36.36 | 37.90 | 5,719,976 | +0.71(+1.91%) |
Feb 23, 2017 | 33.69 | 37.84 | 33.69 | 37.19 | 11,858,139 | +3.62(+10.78%) |
Feb 22, 2017 | 35.51 | 36.15 | 33.49 | 33.57 | 10,942,114 | -3.05(-8.33%) |
Feb 21, 2017 | 35.39 | 36.86 | 35.14 | 36.62 | 5,188,554 | +1.78(+5.11%) |
Feb 17, 2017 | 34.84 | 34.84 | 34.84 | 0 | +0.73(+2.14%) | |
Feb 16, 2017 | 34.20 | 35.47 | 33.75 | 34.11 | 2,904,145 | -0.62(-1.79%) |
Feb 15, 2017 | 34.04 | 34.82 | 33.73 | 34.73 | 2,135,000 | +0.81(+2.39%) |
Feb 14, 2017 | 33.25 | 33.96 | 32.79 | 33.92 | 1,604,382 | +0.59(+1.77%) |
Feb 13, 2017 | 33.15 | 33.76 | 32.89 | 33.33 | 1,504,084 | +0.48(+1.46%) |
Feb 10, 2017 | 32.22 | 33.38 | 31.99 | 32.85 | 2,081,395 | +0.62(+1.92%) |
Feb 09, 2017 | 31.71 | 32.60 | 31.65 | 32.23 | 1,300,176 | +0.68(+2.16%) |
Feb 08, 2017 | 31.64 | 31.70 | 31.11 | 31.55 | 935,858 | -0.24(-0.75%) |
Feb 07, 2017 | 32.14 | 32.21 | 31.57 | 31.79 | 1,061,971 | -0.34(-1.06%) |
Feb 06, 2017 | 32.41 | 32.41 | 31.79 | 32.13 | 1,004,096 | -0.02(-0.06%) |
Feb 03, 2017 | 31.75 | 32.28 | 31.67 | 32.15 | 1,287,468 | +0.56(+1.77%) |
Feb 02, 2017 | 31.72 | 32.17 | 31.42 | 31.59 | 1,759,050 | -0.20(-0.63%) |
Feb 01, 2017 | 31.40 | 31.90 | 30.80 | 31.79 | 1,804,673 | +0.60(+1.92%) |
Jan 31, 2017 | 30.83 | 31.20 | 30.34 | 31.19 | 1,657,194 | +0.17(+0.55%) |
Jan 30, 2017 | 31.32 | 31.35 | 30.62 | 31.02 | 2,146,747 | -0.46(-1.46%) |
Jan 27, 2017 | 32.59 | 32.78 | 31.38 | 31.48 | 2,380,412 | -0.80(-2.48%) |
Jan 26, 2017 | 32.83 | 33.14 | 32.11 | 32.28 | 1,871,143 | -0.62(-1.88%) |
Jan 25, 2017 | 32.69 | 33.18 | 32.60 | 32.90 | 1,533,013 | +0.37(+1.14%) |
Jan 24, 2017 | 33.88 | 33.88 | 32.47 | 32.53 | 2,782,617 | -1.13(-3.36%) |
Jan 23, 2017 | 34.75 | 34.79 | 33.12 | 33.66 | 1,926,820 | -1.09(-3.14%) |
Jan 20, 2017 | 34.64 | 35.24 | 34.51 | 34.75 | 1,260,810 | +0.33(+0.96%) |
Jan 19, 2017 | 34.50 | 35.13 | 34.16 | 34.42 | 1,460,313 | +0.01(+0.03%) |
Jan 18, 2017 | 35.22 | 35.33 | 34.10 | 34.41 | 1,463,115 | -0.76(-2.16%) |
Jan 17, 2017 | 35.69 | 36.09 | 34.99 | 35.17 | 1,928,762 | -0.58(-1.62%) |
Jan 13, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.88(+2.52%) | |
Jan 12, 2017 | 35.05 | 35.11 | 34.25 | 34.87 | 1,304,008 | -0.13(-0.37%) |
Jan 11, 2017 | 33.34 | 35.25 | 33.21 | 35.00 | 3,154,112 | +1.61(+4.82%) |
Jan 10, 2017 | 33.59 | 33.78 | 33.01 | 33.39 | 1,197,311 | -0.18(-0.54%) |
Jan 09, 2017 | 33.38 | 33.70 | 33.02 | 33.57 | 1,217,365 | +0.25(+0.75%) |
Jan 06, 2017 | 34.07 | 34.08 | 33.30 | 33.32 | 1,277,905 | -0.56(-1.65%) |
Jan 05, 2017 | 33.87 | 34.16 | 33.51 | 33.88 | 1,954,943 | -0.29(-0.85%) |
Jan 04, 2017 | 33.69 | 34.51 | 33.60 | 34.17 | 2,479,200 | +0.63(+1.88%) |
Jan 03, 2017 | 32.61 | 33.66 | 32.10 | 33.54 | 2,664,920 | +1.45(+4.52%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -0.48(-1.47%) | |
Dec 29, 2016 | 32.85 | 33.21 | 32.41 | 32.57 | 1,687,156 | -0.23(-0.70%) |
Dec 28, 2016 | 34.10 | 34.23 | 32.71 | 32.80 | 1,739,235 | -1.19(-3.50%) |
Dec 27, 2016 | 32.75 | 34.22 | 32.73 | 33.99 | 1,965,733 | +1.37(+4.20%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | -0.06(-0.18%) | |
Dec 22, 2016 | 33.05 | 33.10 | 32.08 | 32.68 | 2,130,394 | -0.52(-1.57%) |
Dec 21, 2016 | 34.50 | 34.65 | 33.18 | 33.20 | 2,087,677 | -1.27(-3.68%) |
Dec 20, 2016 | 35.07 | 35.52 | 34.17 | 34.47 | 2,044,955 | -0.51(-1.46%) |
Dec 19, 2016 | 35.00 | 35.41 | 34.56 | 34.98 | 2,504,908 | -0.13(-0.37%) |
Dec 16, 2016 | 32.77 | 35.11 | 32.61 | 35.11 | 5,523,081 | +2.50(+7.67%) |
Dec 15, 2016 | 32.64 | 33.06 | 32.07 | 32.61 | 1,299,353 | +0.07(+0.22%) |
Dec 14, 2016 | 33.63 | 33.69 | 32.47 | 32.54 | 2,150,269 | -1.08(-3.21%) |
Dec 13, 2016 | 33.87 | 33.99 | 33.03 | 33.62 | 1,854,410 | -0.08(-0.24%) |
Dec 12, 2016 | 33.59 | 34.28 | 33.39 | 33.70 | 1,918,971 | +0.16(+0.48%) |
Dec 09, 2016 | 33.31 | 33.83 | 33.07 | 33.54 | 2,052,860 | +0.37(+1.12%) |
Dec 08, 2016 | 33.74 | 33.78 | 32.78 | 33.17 | 2,276,090 | -0.42(-1.25%) |
Dec 07, 2016 | 32.17 | 33.87 | 31.85 | 33.59 | 3,444,373 | +1.54(+4.80%) |
Dec 06, 2016 | 32.46 | 32.50 | 31.31 | 32.05 | 2,946,334 | -0.30(-0.93%) |
Dec 05, 2016 | 30.18 | 32.52 | 30.18 | 32.35 | 4,769,605 | +2.20(+7.30%) |
Dec 02, 2016 | 30.22 | 30.70 | 29.99 | 30.15 | 2,311,128 | +0.01(+0.03%) |